Rivaldi_Prediction/data/featuSGD/JP3240400006_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-04,138.80000305175778,142.0,138.80000305175778,140.39999389648438,1720000.0,-0.008571406773158707,-3.0000190735953614,-100.0,27.40742582678564,45.94200119634873,0.1662316676847695,3.125972415651546,-0.40639576088452145,4.1795092376787295,17.680242535050184,3.199996948242216,-0.311418786921422,-2.7599960327148665,-11.303236916149842,5.783244850720109,-7.031616474432354,1.5116244090026214,10.027199244493573,27.272748290323197,-5.423194730437974,4.271620441717491,2,1.0999984741211222,4.79999542236331,2.5499992370605753,-3.8146972372032906e-06,7.800003051757841,4,0.023054732549601997,0.0,140.0,1.0,140.0,-2.636393901982272,141.39999389648438,0.023054732549601997
24,2000-02-07,136.19999694824222,140.0,135.60000610351562,137.0,2335000.0,-0.01873203203422147,-3.4000274660298615,0.5000047683988403,27.819560948774665,43.59828136599142,2.4606363049630886,6.018814773574235,2.1936103426310467,6.779515341194298,17.505627509577476,4.399993896484375,-1.2256250769779626,-5.350002288818331,-13.919102864174931,3.2190982865382693,-9.634552576496617,-1.065452001140045,12.122117134088768,7.4998855590823865,-20.540956892960033,4.2845502876782975,2,3.400009155273409,7.400001525878878,5.1500053405761435,2.600002288818331,8.800003051757784,0,0.0543319333412724,-3.0000190735953614,138.80000305175778,0.0,140.0,1.0,140.0,0.0543319333412724
25,2000-02-08,135.80000305175778,136.0,134.60000610351562,135.60000610351562,2170000.0,-0.0029368128153220985,3.666717530072989,-0.24999523164658113,33.33335624441534,41.20295314793969,3.0916960553626325,6.583056395082764,2.5936042391154785,7.1795092376787295,17.234482552804653,1.599990844726591,-1.7588439010411037,-5.639996337890665,-14.453956728621193,3.173964052839864,-10.046976533255929,-1.2330161425254005,11.758784551844286,16.216188351347956,-14.516161969723694,4.406980195365265,2,3.300003051757841,7.79999542236331,5.549999237060575,2.999996185302763,6.000000000000028,1,0.0721649693043287,-3.4000274660298615,136.19999694824222,-3.0000190735953614,138.80000305175778,0.0,140.0,0.0721649693043287
26,2000-02-09,136.0,136.0,133.0,134.39999389648438,2070000.0,0.0014727315445346445,2.7499856949398236,8.000152590220104,27.450997991674996,38.41817865975323,2.7760323190626934,6.395948047600655,2.3936072908732626,6.979512289436514,16.812332591888868,3.0,-2.0465647310620056,-5.239999389648432,-14.367494111602582,3.8874953323057184,-9.803746750625521,-0.6762520286713425,10.522085083595158,33.33333333333333,3.2709255790933156,4.563747360977078,2,2.3000030517578125,7.5,5.350002288818359,2.799999237060547,4.199996948242216,2,0.04705877865062047,3.666717530072989,135.80000305175778,-3.4000274660298615,136.19999694824222,-3.0000190735953614,138.80000305175778,0.04705877865062047
27,2000-02-10,132.0,136.0,131.19999694824222,134.0,3765000.0,-0.02941176470588236,-1.6666638409698056,-1.2499952316466079,26.666676354779668,35.54625732302284,6.486164272924327,9.62951854487494,6.393607290873263,10.979512289436514,16.41134457669258,4.800003051757784,-2.0839094587888383,-8.439999389648449,-17.872395859044786,0.9923970797478887,-13.156197624346618,-3.72380115495028,13.169876575235634,7.407433571304199,-23.805565436466555,4.716198234698162,2,5.400001525878906,10.599998474121094,9.35000228881836,6.799999237060547,10.399993896484375,3,0.06060606060606055,2.7499856949398236,136.0,3.666717530072989,135.80000305175778,-3.4000274660298615,136.19999694824222,0.06060606060606055
28,2000-02-11,132.0,132.0,132.0,132.0,0.0,0.0,1.0,-0.0,29.47369266414232,32.92792678431608,6.162231203945765,8.82167023946289,6.393607290873263,10.979512289436514,15.988686670890672,0.0,-2.5780342160475698,-7.6399993896484375,-17.086669317630935,1.8066705383340604,-12.363334353639686,-2.9166644256571885,11.493491019996412,9.090940617321547,-24.23542391211834,4.723334963991251,2,5.400001525878906,10.599998474121094,9.35000228881836,6.799999237060547,10.399993896484375,4,0.1212121212121211,-1.6666638409698056,132.0,2.7499856949398236,136.0,3.666717530072989,135.80000305175778,0.1212121212121211
29,2000-02-14,131.19999694824222,133.39999389648438,131.19999694824222,131.19999694824222,1610000.0,-0.006060629179983179,0.0,0.0,34.14635961782342,30.946701059026942,6.203714332424369,8.497943895090884,7.193610342631047,11.779515341194298,15.475556930406182,2.199996948242159,-2.98564645234606,-7.450002288818325,-15.99055560209601,1.0905510244593586,-11.720278945457181,-3.179725632179469,10.818274783143693,0.0,-35.76230342824761,4.2702766566388455,2,5.400001525878878,11.400001525878878,10.150005340576143,7.600002288818331,15.800003051757784,0,0.11737812129179126,1.0,132.0,-1.6666638409698056,132.0,2.7499856949398236,136.0,0.11737812129179126
30,2000-02-15,131.60000610351562,133.19999694824222,131.0,132.0,1710000.0,0.0030488503397694267,-1.749985694939859,-100.0,26.027407281992666,29.826288541312437,4.768885670951477,7.174112262801316,6.793601187357638,11.379506185920889,14.916729820989985,2.199996948242216,-3.418639271726562,-6.229993438720697,-14.114714048345974,1.6547271709045788,-10.172353743533336,-2.2876331339080593,9.120072653893033,12.0001220703125,-23.88358720811729,3.942360304812633,2,4.899993896484375,10.899993896484375,9.749996185302734,7.199993133544922,18.79998779296875,1,0.10182365710487917,0.0,131.19999694824222,1.0,132.0,-1.6666638409698056,132.0,0.10182365710487917
31,2000-02-16,136.60000610351562,136.60000610351562,131.60000610351562,131.80000305175778,2080000.0,0.03799391921051298,1.0833320087865137,-12.00019073777378,45.833356512921014,30.906537049256634,-0.8539215684778014,1.7437059766224934,1.7936011873576376,6.379506185920889,14.613680846289546,5.0,-3.9456294234795735,-0.899993896484375,-8.380493576495184,6.580505783526434,-4.640243736489765,2.840255943521015,2.759261627855807,100.0,60.58096746708752,3.7402498400053985,2,-0.100006103515625,5.899993896484375,4.749996185302734,2.199993133544922,15.399993896484375,2,0.0380673258850488,-1.749985694939859,131.60000610351562,0.0,131.19999694824222,1.0,132.0,0.0380673258850488
32,2000-02-17,132.0,137.0,132.0,136.60000610351562,1335000.0,-0.033675006573789856,-1.173910159022908,-0.9583339956067375,36.974797997380286,31.969578401544926,2.784796270470764,5.590736868096201,6.393607290873263,10.979512289436514,14.325775460914716,5.0,-4.682894709543319,-4.840000152587891,-11.768932013354231,2.0889317081784498,-8.30446608297106,-1.3755342222047204,6.1889702489794445,16.666666666666664,-21.74203635771027,3.4644659303831733,2,3.5,10.5,9.35000228881836,6.799999237060547,24.0,3,0.06212118900183494,1.0833320087865137,136.60000610351562,-1.749985694939859,131.60000610351562,0.0,131.19999694824222,0.06212118900183494
33,2000-02-18,131.39999389648438,132.0,129.39999389648438,131.19999694824222,2955000.0,-0.004545500784209233,2.7142701441946135,-0.043477539755720836,30.357144073563603,32.251532082077034,2.4861693096733006,5.661942009799873,6.993613394388888,11.579518392952139,13.775464513630304,2.600006103515625,-4.808066723599268,-4.920005798339844,-11.842615425809782,2.002603829130095,-8.381310612074799,-1.4587009846048886,5.782520517637948,26.315768339644308,-6.549695960186774,3.461304813734969,2,1.8000030517578125,10.300003051757812,9.950008392333984,7.400005340576172,27.0,4,0.08371385472563797,-1.173910159022908,132.0,1.0833320087865137,136.60000610351562,-1.749985694939859,131.60000610351562,0.08371385472563797
34,2000-02-21,129.19999694824222,132.0,129.19999694824222,131.0,860000.0,-0.016742747720181028,-2.1111092273132526,-9.000152590220104,23.931640651745695,31.206897016224847,4.010546100781312,7.40684876412854,9.193610342631047,13.779515341194298,13.177070587397996,2.800003051757784,-5.038316301239661,-6.590002441406227,-13.996940846292489,0.8169359634800344,-10.293471643849358,-2.8865332389630964,7.800003051757784,0.0,-26.971836604954532,3.7034692024431344,2,3.900001525878878,12.400001525878878,12.150005340576143,9.600002288818331,27.40000915527341,0,0.10216716145535276,2.7142701441946135,131.39999389648438,-1.173910159022908,132.0,1.0833320087865137,136.60000610351562,0.10216716145535276
35,2000-02-22,129.60000610351562,133.60000610351562,128.0,129.19999694824222,1695000.0,0.0030960461665774375,-3.0,-0.22222693171702243,26.785753211154102,31.132980929500302,2.948662830962718,6.820997173741773,8.793601187357638,13.379506185920889,12.686172120649378,5.600006103515625,-4.959307801700703,-5.849993896484364,-13.747094369312492,2.047106576343751,-9.798544132898428,-1.9014436600702993,5.995993347167968,17.777845594618054,-5.857745216936724,3.9485502364140572,2,2.899993896484375,8.799995422363281,11.749996185302734,9.199993133544922,24.599990844726562,1,0.13425920584129014,-2.1111092273132526,129.19999694824222,2.7142701441946135,131.39999389648438,-1.173910159022908,132.0,0.13425920584129014
36,2000-02-23,128.0,132.39999389648438,128.0,129.19999694824222,1565000.0,-0.012345725525951368,-6.333341810459927,-2.9999237078011616,25.000031789103403,30.94779819998072,3.6816996411202183,7.9961256138430485,10.393607290873263,14.979512289436514,12.168744890771253,4.399993896484375,-4.782822213602287,-6.919999694824213,-15.332920653223624,1.492921263575198,-11.126460174023919,-2.7135392156245075,6.076799560546874,0.0,-19.635321136282602,4.2064604791997064,2,4.5,9.400001525878906,13.35000228881836,10.799999237060547,25.399993896484375,2,0.17499995231628418,-3.0,129.60000610351562,-2.1111092273132526,129.19999694824222,2.7142701441946135,131.39999389648438,0.17499995231628418
37,2000-02-24,126.1999969482422,129.39999389648438,126.1999969482422,129.0,1430000.0,-0.0140625238418578,-1.2857096146615135,2.3333418104598596,24.390269621160797,30.38297341742722,5.109801396674655,9.32934404142567,12.193610342631061,16.779515341194312,11.443859992979508,3.1999969482421733,-4.927413908854049,-8.120002746582017,-17.230689951771083,0.9906844586070633,-12.675346349176564,-3.5646591439874697,7.400009155273423,0.0,-17.89803100339065,4.555343602594539,2,5.400001525878892,9.499999999999986,15.150005340576158,12.600002288818345,27.999999999999986,3,0.2044374300764764,-6.333341810459927,128.0,-3.0,129.60000610351562,-2.1111092273132526,129.19999694824222,0.2044374300764764
38,2000-02-25,126.0,127.8000030517578,126.0,126.5999984741211,1715000.0,-0.001584761910289334,-5.000025431379732,0.21428493577691785,27.02706232245346,29.591940384608336,4.882657428703823,9.03153608815444,12.393607290873263,16.979512289436514,10.660157083260103,1.8000030517577983,-5.0266521084752185,-7.709999847412121,-17.34543850811471,1.9254388132904694,-12.52771917776343,-2.8922805170608115,6.399993896484375,0.0,-18.4196437728732,4.817719330351296,2,5.5,8.800003051757812,15.35000228881836,12.799999237060547,32.0,4,0.23809523809523814,-1.2857096146615135,126.1999969482422,-6.333341810459927,128.0,-3.0,129.60000610351562,0.23809523809523814
39,2000-02-28,126.0,127.5999984741211,123.5999984741211,126.0,1685000.0,0.0,1.5000023841880648,-0.0,27.522963392261545,29.758113285749324,4.545472307490371,8.34079925955271,12.393607290873263,16.979512289436514,10.055828484508378,4.0,-4.8184792909776775,-7.0,-16.71423275932989,2.7142327593298887,-11.857116379664944,-2.1428836203350556,5.1199951171875,23.999996948244515,5.082625980609045,4.857116379664941,2,4.299999237060547,7.600002288818359,15.35000228881836,12.799999237060547,28.199996948242188,0,0.2571428087022569,-5.000025431379732,126.0,-1.2857096146615135,126.1999969482422,-6.333341810459927,128.0,0.2571428087022569
40,2000-02-29,128.39999389648438,128.60000610351562,124.0,126.8000030517578,1500000.0,0.019047570607018782,3.5999710085219685,100.0,34.16667408412407,28.46181523810522,1.8370010450950929,5.182659311210045,9.993613394388888,14.579518392952139,8.735456992888516,4.600006103515625,-4.686553626821421,-3.9500061035156193,-13.015732998957276,5.115720791926037,-8.482869551236433,0.582857344205209,1.2160018920898494,54.54543090062448,35.90449598977281,4.5328634477208265,2,1.9000053405761719,5.200008392333984,12.950008392333984,10.400005340576172,31.800003051757812,1,0.21962627373460775,1.5000023841880648,126.0,-5.000025431379732,126.0,-1.2857096146615135,126.1999969482422,0.21962627373460775
41,2000-03-01,134.19999694824222,134.80000305175778,129.60000610351562,130.39999389648438,3145000.0,0.04517136547867584,1.079992431663734,2.3750154972963147,54.26355442974497,30.38278817503463,-4.849189304991455,-1.1321928184973444,4.193610342631047,8.779515341194298,7.639900822752002,6.400009155273409,-4.515563320612813,2.139997100830101,-6.240533677693662,10.52052787935385,-2.0502682884317665,6.330262490091968,-10.599998474121122,94.64280483676217,71.50004719690307,4.190265389261874,3,-4.999996185302763,-0.5999946594238565,7.1500053405761435,4.600002288818331,27.19999694824216,2,0.14903129996130704,3.5999710085219685,128.39999389648438,1.5000023841880648,126.0,-5.000025431379732,126.0,0.14903129996130704
42,2000-03-02,143.1999969482422,145.0,137.19999694824222,138.19999694824222,4470000.0,0.06706408498258809,-1.2285723005022422,1.3157884169821983,66.09193411541864,34.35332040190741,-13.514599186808766,-10.414101471302615,-4.806389657368925,-0.22048465880567392,7.069962968233432,10.800003051757784,-4.019883143001181,10.979997253417963,1.8706950029831262,20.0892995038528,6.425346128200545,15.534648378635382,-19.375998382568355,91.5887713859222,63.91454422602169,4.554651125217419,3,-8.89999771118164,-8.89999771118164,-1.8499946594238281,-4.399997711181641,13.400009155273438,3,0.0712290304861447,1.079992431663734,134.19999694824222,3.5999710085219685,128.39999389648438,1.5000023841880648,126.0,0.0712290304861447
43,2000-03-03,142.0,143.1999969482422,140.19999694824222,142.60000610351562,2020000.0,-0.008379867135583141,2.333355939100033,-0.12000122070312569,65.34090145560931,38.95434938011448,-11.904781620808194,-9.446398543571377,-3.6063927091267374,0.9795122894365136,6.813231368479563,2.9999999999999716,-4.252256003858832,9.620000457763666,-0.06984287750765361,19.309843793034986,4.775078790127992,14.464922125399326,-17.328961376953117,85.98130941078618,52.54247953703448,4.844921667635662,3,-7.700000762939453,-7.700000762939453,-0.6499977111816406,-3.200000762939453,16.800003051757812,4,0.08591547146649425,-1.2285723005022422,143.1999969482422,1.079992431663734,134.19999694824222,3.5999710085219685,128.39999389648438,0.08591547146649425
44,2000-03-06,143.60000610351562,143.8000030517578,140.39999389648438,142.0,2880000.0,0.011267648616307246,2.4000091552734375,-2.6666497126290625,66.48350542776564,43.36521073751576,-12.569111862329805,-11.02905457328643,-5.206398812642362,-0.6204938140791114,7.4245544225636255,3.4000091552734375,-3.8088242301298294,10.850006103515625,0.04503440552463189,21.654977801506618,5.4475202545201284,16.25249195251112,-18.115809025390618,93.33336239769345,54.82052263800095,5.402485848995499,3,-9.300006866455078,-9.300006866455078,-2.2500038146972656,-4.800006866455078,12.0,0,0.10027850476624622,2.333355939100033,142.0,-1.2285723005022422,143.1999969482422,1.079992431663734,134.19999694824222,0.10027850476624622
45,2000-03-07,145.60000610351562,146.0,143.60000610351562,143.60000610351562,2570000.0,0.013927576009699294,-1.399993896484375,1.2499952316466079,63.47304404395992,47.63998987694426,-13.478211059680774,-12.919613953834698,-7.206398812642362,-2.6204938140791114,8.42149043708284,2.399993896484375,-3.060097843535999,12.360005950927729,0.1722783109288173,24.54773359092664,6.266142130928273,18.453869770927184,-19.33517690851562,97.56101191860735,64.0653760511843,6.093863819999457,3,-10.800006866455078,-10.800006866455078,-4.250003814697266,-6.800006866455078,12.399993896484375,1,0.0590658687102823,2.4000091552734375,143.60000610351562,2.333355939100033,142.0,-1.2285723005022422,143.1999969482422,0.0590658687102823
46,2000-03-08,142.39999389648438,146.60000610351562,142.39999389648438,145.60000610351562,2010000.0,-0.021978104896205664,-1.624997615823304,-1.600006103515625,66.2499749660731,52.29106824860118,-8.963339944439554,-9.71356582812615,-4.006386605611112,0.5795183929521386,9.739165515139565,4.20001220703125,-1.9370040794824206,8.83999404907226,-3.972896162815914,21.652884260960434,2.4335489431281587,15.246439155016347,-14.95105445318437,55.31906259181629,18.881108580799392,6.406445105944088,3,-7.299991607666016,-7.299991607666016,-1.0499916076660156,-3.599994659423828,18.0,2,0.12500002678860556,-1.399993896484375,145.60000610351562,2.4000091552734375,143.60000610351562,2.333355939100033,142.0,0.12500002678860556
47,2000-03-09,140.0,145.0,140.0,143.39999389648438,2340000.0,-0.016853890444890163,-1.9411817504555207,1.0624940395582598,62.7218956281336,56.257160838121195,-4.917033840998272,-7.0446867200432735,-1.6063927091267374,2.9795122894365136,10.764753444625661,5.0,-0.9281815956719868,6.040000152587879,-7.064022865316758,19.144023170492517,-0.5120113563644395,12.592011661540198,-11.018975223882734,0.0,-36.1602366044942,6.55201150895232,3,-4.899997711181641,-4.899997711181641,1.3500022888183594,-1.2000007629394531,21.0,3,0.15285709926060265,-1.624997615823304,142.39999389648438,-1.399993896484375,145.60000610351562,2.4000091552734375,143.60000610351562,0.15285709926060265
48,2000-03-10,148.0,148.8000030517578,140.0,142.0,11805000.0,0.05714285714285716,1.3157884169822156,-1.7647090502733123,73.73736478543108,61.39209432625114,-10.580838894878667,-14.52948083166089,-9.606392709126737,-5.020487710563486,12.041100237792177,8.800003051757812,0.6004399102521916,13.240000152587896,-1.2414089554864631,27.721409260662256,5.999295598550731,20.480704706625076,-17.609456717690875,90.90905938267817,48.10212697174572,7.240704554037177,3,-11.599998474121094,-11.799999237060547,-6.649997711181641,-9.200000762939453,12.0,4,0.05810814934807862,-1.9411817504555207,140.0,-1.624997615823304,142.39999389648438,-1.399993896484375,145.60000610351562,0.05810814934807862
49,2000-03-13,146.60000610351562,151.0,145.8000030517578,147.8000030517578,3805000.0,-0.009459418219489035,-2.714279486215334,-0.1999994913736979,70.93595744376987,65.47757025510067,-6.65084235991651,-12.560589490076381,-8.206398812642362,-3.6204938140791114,13.682560718277493,5.1999969482421875,2.4176665000366597,11.07000579833985,-4.228995612083082,26.36900720876278,3.4205050931283836,18.719506503551315,-14.36851684426162,60.00005548650568,13.447666399619543,7.649500705211466,3,-6.3000030517578125,-9.300006866455078,-5.250003814697266,-7.800006866455078,8.599990844726562,0,0.08321962101166402,1.3157884169822156,148.0,-1.9411817504555207,140.0,-1.624997615823304,142.39999389648438,0.08321962101166402
50,2000-03-14,145.0,149.8000030517578,143.60000610351562,146.60000610351562,2015000.0,-0.010914093021154758,-1.8181843402992115,1.3333418104599266,70.93595744376987,67.33005947888122,-2.7362411519447676,-10.440506896981702,-6.606392709126737,-2.0204877105634864,15.254384625482716,6.1999969482421875,4.230434350678365,8.800000000000011,-6.941600317998677,24.5416003179987,0.929199841000667,16.670800158999356,-10.516289451856466,45.45454545454545,-6.697806470109732,7.870800158999347,3,-0.9000015258789062,-7.700000762939453,-3.6499977111816406,-6.200000762939453,7.8000030517578125,1,0.07310349036907327,-2.714279486215334,146.60000610351562,1.3157884169822156,148.0,-1.9411817504555207,140.0,0.07310349036907327
51,2000-03-15,141.8000030517578,145.0,138.60000610351562,145.0,2460000.0,-0.022068944470635787,3.0,1.9999904632932155,68.57143583751858,67.60555967022566,1.8497054139057525,-7.2001185344394685,-3.3283336284804648,1.179509237678701,15.669747939953904,6.399993896484375,6.114155712751,5.340003204345692,-10.59993959815975,21.279946006851134,-2.629968196907015,13.309974605598399,-5.33433776939151,25.806439704373123,-31.581999502296473,7.969971401252719,3,3.0,-4.500003814697266,-0.4500007629394531,-3.0000038146972656,1.1999969482421875,2,0.11424539209868056,-1.8181843402992115,145.0,-2.714279486215334,146.60000610351562,1.3157884169822156,148.0,0.11424539209868056
52,2000-03-16,140.19999694824222,142.1999969482422,140.19999694824222,142.1999969482422,1445000.0,-0.011283540684632998,-1.0000000000000284,0.6250005960470073,66.35944003771809,67.71873062379329,3.329546665919395,-5.222026998953169,-1.5963248031726778,2.7795153411942977,16.0172453953222,1.9999999999999716,7.808591502086102,3.329997253417986,-12.548637321160044,19.20863182799603,-4.609320033871029,11.269314540707,-1.99021149975988,12.903158324781252,-49.607019220111475,7.939317287289021,3,4.600006103515597,-2.899997711181669,0.7000045776366903,-1.399997711181669,-9.199996948242216,3,0.14407986724635524,3.0,141.8000030517578,-1.8181843402992115,145.0,-2.714279486215334,146.60000610351562,0.14407986724635524
53,2000-03-17,142.39999389648438,146.0,141.0,143.0,1495000.0,0.01569184733330875,-1.9411817504555207,0.3000030517578168,67.98244704096652,67.88527969192673,1.3323685108455265,-6.909954719815573,-3.681166155476461,0.5795183929521386,17.303269395497757,5.800003051757784,8.639056458130256,4.979994201660162,-10.86286766908185,20.822856072402175,-2.9414367337108445,12.901425137031168,-3.79998779296875,30.64507793061185,-35.21883656342587,7.921430935371003,3,2.4000091552734375,-5.099994659423828,-2.399993896484375,-3.599994659423828,5.8000030517578125,4,0.13061802598837624,-1.0000000000000284,140.19999694824222,3.0,141.8000030517578,-1.8181843402992115,145.0,0.13061802598837624
54,2000-03-20,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0,0.0,1.0,-0.0,66.20369912502174,68.18868581204471,1.2787163843212568,-6.187579963630299,-3.563636300607982,0.5795183929521386,18.71134915695837,0.0,8.276862987324535,4.319994354248053,-11.177049128377035,19.817037836873155,-3.4285273870644914,12.068516095560597,-2.311988525390632,33.928471681995845,-31.988792116729044,7.748521741312549,3,2.4000091552734375,-5.099994659423828,-2.399993896484375,-3.599994659423828,0.600006103515625,0,0.12359555377726839,-1.9411817504555207,142.39999389648438,-1.0000000000000284,140.19999694824222,3.0,141.8000030517578,0.12359555377726839
55,2000-03-21,147.0,147.0,142.60000610351562,142.60000610351562,990000.0,0.03230341503286538,1.0,100.0,65.23809333507235,68.0762545197113,-3.466338852947672,-9.926100724176166,-8.041817735950758,-4.020487710563486,20.028214357277466,4.600006103515625,8.139301263101629,8.050000762939447,-7.3961387609003,23.49614028677921,0.32693100101957384,15.773070524859321,-6.0,100.0,36.1583015145781,7.723069761919878,3,-2.1999969482421875,-9.700000762939453,-7.400001525878906,-8.200000762939453,-5.1999969482421875,1,0.05578229216491293,1.0,142.39999389648438,-1.9411817504555207,142.39999389648438,-1.0000000000000284,140.19999694824222,0.05578229216491293
56,2000-03-22,150.39999389648438,152.0,147.39999389648438,147.60000610351562,2170000.0,0.023129210180165893,-1.8749928474699118,0.6363617447755915,59.89010321059096,67.76161091776211,-6.271733149264065,-12.186718605147064,-11.34244281957615,-7.420481607047861,21.630083166412156,5.0,7.900329570235243,10.32999496459962,-5.021207508330235,25.68119743752949,2.6543937281346928,18.00559620106455,-8.199993896484386,86.44062974816535,25.030223869565773,7.675601236464935,3,-5.0999908447265625,-12.599994659423828,-10.899993896484375,-11.599994659423828,-8.399993896484375,2,0.015957508328925174,1.0,147.0,1.0,142.39999389648438,-1.9411817504555207,142.39999389648438,0.015957508328925174
57,2000-03-23,152.0,152.8000030517578,150.39999389648438,150.39999389648438,3015000.0,0.010638338885950116,-2.0,0.5714332425068119,63.58694976129131,66.63378702619103,-6.6945317733155605,-12.389990071663476,-13.080342498649685,-9.020487710563486,23.864429523633767,2.4000091552734375,7.740731033465437,10.640000915527338,-4.128729886005317,25.40873171705998,3.2556355147610248,18.02436631629365,-9.399993896484375,93.2203148740827,33.47553800846367,7.38436540076632,3,-6.299995422363281,-13.799999237060547,-12.5,-13.200000762939453,-7.600006103515625,3,-0.05921052631578949,-1.8749928474699118,150.39999389648438,1.0,147.0,1.0,142.39999389648438,-0.05921052631578949
58,2000-03-24,156.0,156.0,152.0,152.0,2835000.0,0.026315789473684292,1.0,2.4999904632932157,65.81631382025466,66.06493773468934,-10.549818557392854,-14.78527652656993,-17.174598791544298,-13.020487710563486,26.397608205037415,4.0,7.855369541102135,13.140000915527338,-1.1461591151147275,27.426160946169404,5.996920900206305,20.28308093084837,-11.767994384765615,100.0,42.665540903161904,7.143080015321031,3,-8.699996948242188,-16.200000762939453,-17.0,-17.200000762939453,-11.0,4,-0.16025641025641024,-2.0,152.0,-1.8749928474699118,150.39999389648438,1.0,147.0,-0.16025641025641024
59,2000-03-27,158.39999389648438,161.8000030517578,155.0,156.39999389648438,3155000.0,0.015384576259515281,-1.8333418104599266,0.5,66.16159825772402,65.53445338068424,-12.404415662329797,-15.424299405071196,-19.73961796603274,-15.420481607047861,28.62363156076953,6.8000030517578125,8.388218950866161,13.919995117187511,0.35384421131260524,27.486146023062417,7.136919664250058,20.703070570124964,-12.049749291992185,82.29161616827903,28.804394973251988,6.783075452937455,3,-8.199989318847656,-15.699993133544922,-20.949996948242188,-19.599994659423828,-11.599990844726562,0,-0.0643939226090372,1.0,156.0,-2.0,152.0,-1.8749928474699118,150.39999389648438,-0.0643939226090372
60,2000-03-28,156.60000610351562,159.1999969482422,153.60000610351562,159.1999969482422,1655000.0,-0.011363559736909168,3.3077004337032623,-1.2999954223632812,68.58641232143816,65.53611743445309,-9.818438573528283,-12.019563291556551,-18.032260166931735,-13.620493814079111,31.142608907484693,5.5999908447265625,7.685774365692481,10.710006713867188,-1.625292446105533,23.045305873839908,4.5423571338808415,16.877656293853533,-7.159809809570305,63.88893304044954,10.19417154239278,6.1676495799863575,3,-5.600006103515625,-13.900005340576172,-19.25000762939453,-17.800006866455078,-9.800003051757812,1,-0.0868455017461861,-1.8333418104599266,158.39999389648438,1.0,156.0,-2.0,152.0,-0.0868455017461861
61,2000-03-29,154.1999969482422,157.60000610351562,153.1999969482422,156.60000610351562,1040000.0,-0.015325728363554392,1.0,0.9230836947527187,68.58638492495434,65.78355575525711,-6.117874226936635,-8.479107478564572,-15.599937031751296,-11.220484658805674,32.91309340844306,4.4000091552734375,7.133424012708218,7.30999755859375,-4.253629880218625,18.873624997406125,1.5281838391875624,13.091811277999938,-2.287839302734369,33.33333333333333,-26.03177318459582,5.781813719406183,3,-2.7999954223632812,-11.499996185302734,-18.749996185302734,-15.39999771118164,-7.399993896484375,2,-0.08041500740526264,3.3077004337032623,156.60000610351562,-1.8333418104599266,158.39999389648438,1.0,156.0,-0.08041500740526264
62,2000-03-30,153.39999389648438,157.0,153.1999969482422,154.1999969482422,995000.0,-0.005188087338460434,-5.333354526149816,0.3333333333333333,58.709667574974816,64.75324692570248,-3.6303073376017494,-7.2473403739898,-14.840725703376677,-10.420481607047861,33.10363172715125,3.8000030517578125,6.687079579204692,5.999994659423834,-5.776162710507549,17.776152029355217,0.1119159744581566,11.888073344389511,8.400009155273438,14.285647556336833,-39.39200194866152,5.888078684965686,3,-1.2999954223632812,-10.699993133544922,-18.449993133544922,-14.599994659423828,-6.5999908447265625,3,-0.07431547816212558,1.0,154.1999969482422,3.3077004337032623,156.60000610351562,-1.8333418104599266,158.39999389648438,-0.07431547816212558
63,2000-03-31,154.1999969482422,157.0,150.1999969482422,156.8000030517578,1825000.0,0.005215143960811686,3.5333353678385415,3.249995231646608,62.49998117748629,64.34172270930966,-2.8837069758495772,-7.4694495343619,-15.563456675158875,-11.220484658805674,33.02722058497357,6.8000030517578125,6.621421300537577,6.18999786376952,-5.671997373045542,18.051993100584582,0.25900024536198885,12.120995482177051,7.428005981445324,34.48274047707368,-17.635281810281953,5.93099761840753,3,-1.9999923706054688,-11.499996185302734,-20.549999237060547,-15.39999771118164,-7.0,4,-0.0635538472484356,-5.333354526149816,153.39999389648438,1.0,154.1999969482422,3.3077004337032623,156.60000610351562,-0.0635538472484356
64,2000-04-03,158.0,160.0,155.60000610351562,157.1999969482422,2555000.0,0.024643340641785416,-1.2000053405965447,-0.30769275913471134,69.93864657374723,64.86400640249576,-4.736199306935617,-10.68305280606205,-19.175962254381602,-15.020487710563486,32.98800368185838,5.8000030517578125,6.931360710001911,9.270001220703136,-3.1975736604436804,21.737576101849953,3.0362137801297138,15.503788661276559,3.1708826904296927,79.59184308987268,25.530839310291014,6.23378744057341,4,-3.4000015258789062,-15.299999237060547,-24.849998474121094,-19.200000762939453,-10.800003051757812,0,-0.08227848101265822,3.5333353678385415,154.1999969482422,-5.333354526149816,153.39999389648438,1.0,154.1999969482422,-0.08227848101265822
65,2000-04-04,154.1999969482422,158.0,154.1999969482422,158.0,1525000.0,-0.024050652226315306,1.0,-4.749985694939824,68.67468273680072,65.84007079429685,0.215154465612585,-6.541090369811116,-15.119143078955972,-11.220484658805674,32.52638154357249,3.8000030517578125,6.932430476951481,5.039998626708979,-7.565497625841999,17.645494879259957,-1.2627494995665245,11.342746752984482,6.532050312500019,40.816313820254635,-16.1239390487807,6.302748126275492,4,1.8000030517578125,-11.299995422363281,-22.249996185302734,-15.39999771118164,-4.8000030517578125,1,-0.0479895852330543,-1.2000053405965447,158.0,3.5333353678385415,154.1999969482422,-5.333354526149816,153.39999389648438,-0.0479895852330543
66,2000-04-05,160.1999969482422,160.8000030517578,156.39999389648438,159.0,3075000.0,0.038910506606650186,2.6666603088621437,-0.3157884169822155,76.59574036362986,67.28549197233446,-4.747806987337469,-11.741159831894322,-20.858235258883496,-17.220484658805674,32.510823838044054,6.600006103515625,7.313576211487259,10.149998474121105,-2.949699789507463,23.249696737749673,3.600149342306821,16.69984760593539,-10.0,94.33956832046894,30.514099340430022,6.5498491318142875,4,-4.1999969482421875,-14.499992370605469,-28.249996185302734,-21.39999771118164,-10.800003051757812,2,-0.08364540669007425,1.0,154.1999969482422,-1.2000053405965447,158.0,3.5333353678385415,154.1999969482422,-0.08364540669007425
67,2000-04-06,161.39999389648438,161.39999389648438,157.39999389648438,160.39999389648438,1660000.0,0.007490617797139443,7.0,0.8333354526149817,75.95627982446558,68.41215486169122,-4.999993943526761,-11.863993211221612,-21.76510550003229,-18.42048160704786,33.1986085220201,4.0,7.544429641487596,10.279995727539074,-2.8591934580544773,23.419184913132625,3.7104011347423125,16.849590320335835,-10.987996826171866,100.0,30.656479861414198,6.569594592796776,4,-5.399993896484375,-11.899993896484375,-29.99999237060547,-22.599994659423828,-9.599990844726562,3,-0.09045843492466565,2.6666603088621437,160.1999969482422,1.0,154.1999969482422,-1.2000053405965447,158.0,-0.09045843492466565
68,2000-04-07,156.60000610351562,162.8000030517578,156.39999389648438,161.8000030517578,1975000.0,-0.02973970244414803,-1.2857088361675517,-5.1999969482421875,67.1497757252533,68.52195235808337,-0.11839527054436871,-6.731823835985722,-16.721723639786603,-13.620493814079111,33.420806257284056,6.4000091552734375,7.814315600861391,5.050007629394543,-8.221489190958891,18.321504449747977,-1.5857407807821744,11.68575603957126,-5.748489160156254,27.907063394900728,-44.01947041784646,6.635748410176713,4,-0.100006103515625,-5.900001525878906,-22.300006866455078,-17.800006866455078,-3.8000030517578125,4,-0.06257983824904723,7.0,161.39999389648438,2.6666603088621437,160.1999969482422,1.0,154.1999969482422,-0.06257983824904723
69,2000-04-10,158.8000030517578,159.0,157.0,157.0,1150000.0,0.014048511254769247,-1.2222184546263721,-0.34615463618037073,65.1282149596444,68.13770820677294,-2.5207696778713853,-8.401725148338755,-18.71221994778955,-15.820490762321299,33.361721552406095,2.399993896484375,7.887617226435452,6.640004730224604,-6.79403003564201,20.074039496091217,-0.07701265270870294,13.35702211315791,-7.231576941894531,53.48840510281933,-14.272056435617998,6.717017382933305,4,-2.3000030517578125,-8.099998474121094,-24.500003814697266,-20.000003814697266,-7.4000091552734375,0,-0.07304789597349581,-1.2857088361675517,156.60000610351562,7.0,161.39999389648438,2.6666603088621437,160.1999969482422,-0.07304789597349581
70,2000-04-11,155.60000610351562,159.39999389648438,155.60000610351562,159.39999389648438,750000.0,-0.020151113896384576,1.0,-2.1111007502225236,56.70104876679057,66.81711530031029,0.5838588478297027,-4.602876911267629,-15.374272560997468,-12.620493814079111,33.758359679430974,3.79998779296875,7.446798350370585,2.9100074768066406,-10.16627236624825,15.986287319861532,-3.6281324447207908,9.448147398334072,-3.357685377138665,0.0,-62.69604072970169,6.538139921527442,4,0.899993896484375,-4.900001525878906,-21.300006866455078,-16.800006866455078,-3.20001220703125,1,-0.05398463255640995,-1.2222184546263721,158.8000030517578,-1.2857088361675517,156.60000610351562,7.0,161.39999389648438,-0.05398463255640995
71,2000-04-12,158.0,158.0,155.60000610351562,155.60000610351562,1195000.0,0.015424124693721009,1.0,-0.6315793700509164,57.575762246341746,66.69112581935107,-1.3638408141301284,-6.036472454952218,-17.56045074819039,-15.020487710563486,35.385612345969044,2.399993896484375,6.834119198254342,4.500001525878901,-7.714574020459054,16.714577072216855,-1.6072862472900908,10.607289299047892,-5.124218334100192,33.33326269076144,-24.44821526916799,6.10728777316898,4,-1.5,-7.299995422363281,-23.200000762939453,-19.200000762939453,-5.1999969482421875,2,-0.05443041837668117,1.0,155.60000610351562,-1.2222184546263721,158.8000030517578,-1.2857088361675517,156.60000610351562,-0.05443041837668117
72,2000-04-13,160.39999389648438,160.39999389648438,155.8000030517578,155.8000030517578,2125000.0,0.015189834787875833,1.0,1.9166677263074907,55.78947030275871,65.9455134999369,-2.979823008970328,-7.2154814199071495,-19.71433237987773,-17.42048160704786,37.21455783808818,4.5999908447265625,6.303985716911541,5.889995574951172,-4.95822249212506,16.738213642027404,0.46588654141305597,11.314104608489288,-6.928758947433096,66.66652538152287,13.63776965355055,5.4241090335381195,4,-1.899993896484375,-9.699989318847656,-25.299991607666016,-21.599994659423828,-6.1999969482421875,3,-0.06857855622550058,1.0,158.0,1.0,155.60000610351562,-1.2222184546263721,158.8000030517578,-0.06857855622550058
73,2000-04-14,161.0,161.1999969482422,158.39999389648438,158.39999389648438,3320000.0,0.003740686573235452,-1.153843445191732,0.5652198430995307,53.59117046773691,64.12912726593575,-2.809230825430973,-6.693767309693328,-20.017494386560458,-18.020487710563486,38.57017870896878,2.8000030517578125,5.969074442648406,5.560001373291016,-4.0335065258945235,15.153509272476555,0.7632474236982603,10.356755322883771,-6.9690389647863356,96.42862008550385,45.15570834954692,4.796753949592766,4,-2.5,-10.299995422363281,-25.89999771118164,-22.200000762939453,-7.0,4,-0.05714283818783972,1.0,160.39999389648438,1.0,158.0,1.0,155.60000610351562,-0.05714283818783972
74,2000-04-17,160.0,162.60000610351562,150.1999969482422,155.0,2720000.0,-0.006211180124223614,1.4313714343842936,1.9230724086528868,54.802252094204505,62.58774608342506,-1.6714687895364762,-4.540401665002889,-18.642331303242315,-17.020487710563486,39.23335312363946,12.400009155273438,6.244308238668168,3.6800010681152457,-3.8932482383329443,11.253250374563436,-0.10662358510884928,7.466625721339341,2.8000030517578125,79.03222432372236,28.14252328575467,3.786624653224094,4,-3.5,-9.299995422363281,-23.69999885559082,-21.200000762939453,-3.399993896484375,0,-0.044999980926513694,-1.153843445191732,161.0,1.0,160.39999389648438,1.0,158.0,-0.044999980926513694
75,2000-04-18,155.1999969482422,163.0,152.1999969482422,162.0,4235000.0,-0.030000019073486373,1.4545452969133907,-1.3600006103515625,51.322751749917245,59.77963623745699,3.6713872740637328,0.9543530346653029,-13.502311601251535,-12.220484658805674,39.28708305447231,10.800003051757812,6.240278815017177,-1.5300018310546761,-7.744789389419935,4.684785727310583,-4.63739561023732,1.5773919481279677,-5.0,39.06249068677647,-13.46766552696932,3.107393779182631,4,1.4000015258789062,-4.399993896484375,-16.399995803833008,-16.39999771118164,-4.1999969482421875,1,-0.024484556227311494,1.4313714343842936,160.0,-1.153843445191732,161.0,1.0,160.39999389648438,-0.024484556227311494
76,2000-04-19,152.8000030517578,156.0,150.1999969482422,151.39999389648438,3390000.0,-0.015463878503069517,-2.0526307335857723,-0.2058836069068429,49.23858988574104,56.81100402204316,5.4884750177047295,3.734856685388422,-10.789626272374335,-9.820490762321299,38.571102041182684,5.8000030517578125,5.549708426945244,-4.049996185302746,-9.827446511380941,1.7274541407754498,-6.938721348341858,-1.1612710222636338,10.199996948242188,20.31254284082822,-35.52457084611737,2.8887251630391013,4,3.7999954223632812,-2.0,-12.100004196166992,-14.000003814697266,-1.8000030517578125,2,-0.00261786091154681,1.4545452969133907,155.1999969482422,1.4313714343842936,160.0,-1.153843445191732,161.0,-0.00261786091154681
77,2000-04-20,143.0,152.8000030517578,143.0,152.8000030517578,5255000.0,-0.064136144345745,1.0,-6.9999564037449185,38.42975011199767,53.61989006501475,13.861660193672606,13.519165683257313,-0.6554099755449556,-0.020487710563486417,37.60186488670088,9.800003051757812,4.907732320837226,-13.399999237060541,-21.64365599529492,-5.156342478826161,-17.521827616177745,-9.278170857943337,20.0,0.0,-56.12014156280053,4.1218283791171935,4,10.0,8.599998474121094,-1.9499988555908203,-4.200000762939453,4.1999969482421875,3,0.0685314898724323,-2.0526307335857723,152.8000030517578,1.4545452969133907,155.1999969482422,1.4313714343842936,160.0,0.0685314898724323
78,2000-04-21,131.0,146.60000610351562,131.0,145.0,10565000.0,-0.08391608391608396,-1.2285723005022322,1.4285709837089122,26.148399605751536,49.28879947013777,24.416018528703404,24.822878961158665,11.546252974214156,11.979512289436514,36.8047624746406,15.600006103515625,2.9588338844150144,-24.14999923706054,-38.19166562792856,-10.108332846192525,-31.170832432494535,-17.129166041626547,31.19999999999999,0.0,-50.95551085646717,7.0208331954340055,4,16.0,16.0,10.05000114440918,7.799999237060547,21.800003051757812,4,0.17709921334536016,1.0,143.0,-2.0526307335857723,152.8000030517578,1.4545452969133907,155.1999969482422,0.17709921334536016
79,2000-04-24,148.1999969482422,150.1999969482422,143.0,143.0,5415000.0,0.13129768662780306,-1.7692312206744976,-0.37142835344587055,45.71428384586174,48.068047812256786,6.2070205118569675,7.188079630991325,-5.22226726855223,-5.220484658805674,35.18818093187855,19.199996948242188,1.2525167869869165,-6.44000244140625,-20.723507436920215,7.843502554107715,-13.581754939163233,0.7017500563507326,12.128003051757815,53.749990463256836,1.449482716010948,7.141752497756985,4,-1.1999969482421875,-1.1999969482421875,-7.149995803833008,-9.39999771118164,4.600006103515625,0,0.03913632369225639,-1.2285723005022322,131.0,1.0,143.0,-2.0526307335857723,152.8000030517578,0.03913632369225639
80,2000-04-25,143.0,150.0,143.0,150.0,2690000.0,-0.03508769942861911,1.0,-1.3461546361803707,37.572250511511456,45.845435397275644,10.540157166732769,11.928539589047318,0.34478261769316987,-0.020487710563486417,33.840766683406756,7.0,-0.03170447029395973,-10.959999084472656,-26.118723494194256,4.198725325248944,-18.53936128933347,-3.380636879611842,15.56832,48.0,0.9751332401512158,7.579362204860803,4,4.0,4.0,-1.9499988555908203,-4.200000762939453,8.0,1,0.0951049377868225,-1.7692312206744976,148.1999969482422,-1.2285723005022322,131.0,1.0,143.0,0.0951049377868225
81,2000-04-26,141.8000030517578,144.8000030517578,140.39999389648438,144.39999389648438,2465000.0,-0.008391587050644689,1.58823371016457,0.37142726353236605,35.838150034100764,43.62862203409143,10.28175925122207,12.808633895677815,1.7442666655078654,1.179509237678701,32.63674658687076,4.4000091552734375,-1.4681881146838691,-11.539996337890614,-27.64235189833653,4.562359222555301,-19.59117411811357,-3.4888185576676563,15.114217748242197,49.54129146732835,8.836660556182913,8.05117778022296,4,5.1999969482421875,5.1999969482421875,-0.7500019073486328,-3.0000038146972656,11.599990844726562,2,0.0648800899170936,1.0,143.0,-1.7692312206744976,148.1999969482422,-1.2285723005022322,131.0,0.0648800899170936
82,2000-04-27,142.0,142.0,140.39999389648438,140.39999389648438,1945000.0,0.001410415683624322,1.0,-0.6153891298351458,38.699681407701775,41.974012138531975,8.04305603910936,12.34365325178635,1.898488424520849,0.9795122894365136,31.36765974821245,1.600006103515625,-2.35333106653718,-10.769999694824207,-27.651642188502592,6.111642798854177,-19.2108209416634,-2.329178447985015,13.359367552000009,57.291675772933296,14.349916141594832,8.44082124683919,4,5.0,5.0,-0.4499988555908203,-3.200000762939453,9.399993896484375,3,0.06338028169014076,1.58823371016457,141.8000030517578,1.0,143.0,-1.7692312206744976,148.1999969482422,0.06338028169014076
83,2000-04-28,144.39999389648438,145.39999389648438,142.60000610351562,142.60000610351562,2100000.0,0.01690136546819976,-2.111118646366688,1.1249880791165194,38.88887711512691,40.2058593630789,3.398064872802763,9.667480144383546,-0.092752454111519,-1.4204816070478614,30.595810799051975,3.399993896484375,-3.5050109933411306,-7.8800056457519645,-25.15128941865379,9.39127812714986,-16.515647532202877,0.7556362406989479,9.497811602395643,40.816313820254635,-0.7586755725112511,8.635641886450912,4,2.600006103515625,2.600006103515625,-2.449991226196289,-5.599994659423828,4.0,4,0.01939060367111267,1.0,142.0,1.58823371016457,141.8000030517578,1.0,143.0,0.01939060367111267
84,2000-05-01,145.0,146.39999389648438,142.8000030517578,146.39999389648438,1070000.0,0.004155167097484425,4.142866485013624,-0.777779661591672,41.479092263693545,39.11211942016516,0.49902534785181274,8.478297049530795,-0.19768248663604027,-2.0204877105634864,29.363438730728387,3.5999908447265625,-4.846228027060249,-6.629999542236334,-23.97323358246763,10.71323449799496,-15.301616562351995,2.0416174778793277,7.523937168947214,47.916699780337154,1.0380263936647083,8.671617020115654,5,-1.5,2.0,-1.4499988555908203,-5.200000762939453,3.8000030517578125,0,0.053793124494881495,-2.111118646366688,144.39999389648438,1.0,142.0,1.58823371016457,141.8000030517578,0.053793124494881495
85,2000-05-02,146.8000030517578,147.60000610351562,145.0,145.0,960000.0,0.012413814150053826,-1.8888907726868138,-1.2857220708446866,40.909092035034774,38.18661965897557,-2.925467184925168,6.424887063412882,-1.4843813421478274,-3.820490762321299,28.344385741466503,2.600006103515625,-6.2202270988982775,-4.459996795654291,-21.887910745621184,12.967917154312602,-13.173953770637723,4.253960179329141,4.432497887052563,88.88886534141483,38.63216982994913,8.713956974983441,5,-4.900001525878906,0.1999969482421875,-0.35000038146972656,-4.100002288818359,2.0,1,0.04087193375523679,4.142866485013624,145.0,-2.111118646366688,144.39999389648438,1.0,142.0,0.04087193375523679
86,2000-05-03,146.8000030517578,146.8000030517578,146.8000030517578,146.8000030517578,0.0,0.0,1.0,0.0,38.513520653880384,38.19592749696254,-4.320408837047239,5.65969590851185,-0.9089130548076128,-3.820490762321299,26.937116723488998,0.0,-7.719184392180551,-3.789997100830078,-20.795989286301506,13.21599508464135,-12.292993193565792,4.712998991905636,3.218547830723935,88.88886534141483,39.02630146622221,8.502996092735708,5,-6.200004577636719,0.1999969482421875,0.04999732971191406,-4.100002288818359,1.8000030517578125,2,0.028610332840125263,-1.8888907726868138,146.8000030517578,4.142866485013624,145.0,-2.111118646366688,144.39999389648438,0.028610332840125263
87,2000-05-04,146.8000030517578,146.8000030517578,146.8000030517578,146.8000030517578,0.0,0.0,1.0,0.0,37.88395975532814,39.499878624693274,-4.162414526009229,4.753535167135965,-0.2635515016415866,-3.820490762321299,25.3842290599821,0.0,-8.843093134542102,-3.05999755859375,-19.350569808930913,13.230574691743413,-11.205283683762332,5.085288566574832,2.0774347777750393,83.99993896484375,38.374166348187984,8.145286125168578,5,-1.5000076293945312,0.1999969482421875,0.2499980926513672,-4.100002288818359,6.5999908447265625,3,0.04495906476513878,1.0,146.8000030517578,-1.8888907726868138,146.8000030517578,4.142866485013624,145.0,0.04495906476513878
88,2000-05-05,146.8000030517578,146.8000030517578,146.8000030517578,146.8000030517578,0.0,0.0,1.0,0.0,38.54166749450908,38.702921252320756,-1.883565924842003,4.19687519588328,0.4015634945607758,-3.820490762321299,23.584352638126077,0.0,-9.791734507156917,-2.5699974060058537,-18.5943337872165,13.454338975204791,-10.582165596611162,5.442170784599455,1.0047885080030596,83.33328035146054,40.20098199987341,8.01216819060532,5,-1.600006103515625,0.1999969482421875,0.5999965667724609,-4.100002288818359,8.599990844726562,4,0.03133508684672659,1.0,146.8000030517578,1.0,146.8000030517578,-1.8888907726868138,146.8000030517578,0.03133508684672659
89,2000-05-08,147.1999969482422,148.1999969482422,145.8000030517578,147.0,1575000.0,0.0027247540066013265,1.1818156597007885,100.0,42.48120041967421,39.248360131005505,-2.7271122237640952,3.039095372583887,0.6850457887060202,-4.220484658805674,21.58127412402514,2.399993896484375,-9.374333018503307,-1.5900032043456918,-17.005360566780183,13.8253541580888,-9.297681885562952,6.117675476871568,-16.199996948242188,68.74997019764919,24.065894941995516,7.707678681217252,5,-2.9000015258789062,-0.1999969482421875,0.25000572204589844,-4.499996185302734,10.400009155273438,0,0.008152153350003966,1.0,146.8000030517578,1.0,146.8000030517578,1.0,146.8000030517578,0.008152153350003966
90,2000-05-09,147.1999969482422,147.1999969482422,147.1999969482422,147.1999969482422,0.0,0.0,1.0,0.0,44.48818164451338,40.209474754384686,-2.311800016254324,2.5060053899512127,1.3052429639193122,-4.220484658805674,19.87755717911346,0.0,-6.969196807038145,-1.1700027465820426,-16.258386733523793,13.918381240359707,-8.714194740052932,6.374189246888847,-15.855997009277331,58.33322736925092,10.12983350845753,7.54419199347088,5,-2.9000015258789062,-0.1999969482421875,1.450002670288086,-4.499996185302734,10.0,1,0.010869606906841245,1.1818156597007885,147.1999969482422,1.0,146.8000030517578,1.0,146.8000030517578,0.010869606906841245
91,2000-05-10,149.39999389648438,152.0,147.60000610351562,149.1999969482422,2160000.0,0.01494563175171626,-1.588247965856001,100.0,57.40740348282007,42.28811054050894,-3.710572347008764,-0.39138369460221156,-0.4231855708776777,-6.420481607047861,18.101354485048397,4.8000030517578125,-7.008164809778748,1.4599945068359261,-12.947662819675855,15.867651833347708,-5.74383415641995,8.663823170091803,-17.718874017333974,58.06439704373122,3.6081276935787514,7.203828663255891,5,-2.0999908447265625,-2.399993896484375,0.050006866455078125,-6.699993133544922,8.20001220703125,2,-0.004016003140818625,1.0,147.1999969482422,1.1818156597007885,147.1999969482422,1.0,146.8000030517578,-0.004016003140818625
92,2000-05-11,149.39999389648438,152.0,148.0,149.1999969482422,1290000.0,0.0,-2.07693391160435,1.0,79.48718701124163,46.79903386229947,-2.8502261397454163,-1.3256991798209867,-0.23203572818317753,-6.420481607047861,15.903237574014973,4.0,-5.937286391959901,2.0099945068359375,-11.183607783516806,15.20359679718868,-4.586806638340448,8.606795652012323,-16.906118812499983,58.06439704373122,-3.1447214634585094,6.596801145176375,5,-1.9999923706054688,-2.399993896484375,1.4500083923339844,-6.699993133544922,9.800003051757812,3,-0.005354670854424759,-1.588247965856001,149.39999389648438,1.0,147.1999969482422,1.1818156597007885,147.1999969482422,-0.005354670854424759
93,2000-05-12,151.8000030517578,151.8000030517578,149.0,151.0,5320000.0,0.016064318964673863,5.9999809265864315,4.0000762951094835,60.9756324491296,48.9653161051257,-4.5708261703859705,-4.690787675270286,-2.370380222080371,-8.820490762321299,13.481324591517083,2.8000030517578125,-4.486175897571542,4.870003509521496,-6.889176019006044,16.629183038049035,-1.0095862547422882,10.74959327378528,-18.525882971132802,96.77424118250751,33.191410843542144,5.879589764263775,5,-3.3000030517578125,-4.8000030517578125,0.9499969482421875,-9.10000228881836,4.5999908447265625,4,0.010540123929912104,-2.07693391160435,149.39999389648438,-1.588247965856001,149.39999389648438,1.0,147.1999969482422,0.010540123929912104
94,2000-05-15,152.8000030517578,153.39999389648438,151.60000610351562,153.39999389648438,835000.0,0.006587615150831283,5.000050863406322,-0.7499856949398234,90.16395698020985,54.438078876811815,-4.859017424624085,-6.596032413138488,-3.143281385376895,-9.820490762321299,13.23645551702646,1.79998779296875,-3.236651808142085,6.230003356933594,-4.211432030958946,16.671438744826133,1.0092856629873381,11.45072105087985,-18.776847774357805,90.32272354752253,23.74559763344203,5.220717693946267,5,-3.2000045776367188,-5.8000030517578125,0.7999992370605469,-9.60000228881836,7.1999969482421875,0,0.01701564654973131,5.9999809265864315,151.8000030517578,-2.07693391160435,149.39999389648438,-1.588247965856001,149.39999389648438,0.01701564654973131
95,2000-05-16,151.39999389648438,153.0,151.0,152.8000030517578,1085000.0,-0.009162363398639517,1.2222184546263721,2.333384196739656,88.70961192251987,60.01542235110509,-3.0596326412848214,-5.792279934717783,-1.5922351782445503,-8.420481607047861,12.859573695173076,2.0,-2.127016781286841,5.019994354248041,-4.884730321562927,14.92471903005901,0.06763201634254301,9.97235669215354,-16.2142283019393,65.51716880465553,-3.0820723995568216,4.95236233790549,5,-1.7999954223632812,-4.399993896484375,2.2000083923339844,-8.199993133544922,9.600006103515625,1,0.04095120513195227,5.000050863406322,152.8000030517578,5.9999809265864315,151.8000030517578,-2.07693391160435,149.39999389648438,0.04095120513195227
96,2000-05-17,152.39999389648438,154.60000610351562,151.39999389648438,151.39999389648438,2090000.0,0.006605020081333235,-5.4000244140625,-0.7142810432583842,89.39387984408306,65.73874680541118,-3.555651251253181,-7.1925499287744685,-2.3233022411479283,-9.420481607047861,13.03669592041565,3.20001220703125,-1.2014609629856068,6.039994812011713,-3.8116184503602994,15.891608074383726,1.1141881808256926,10.965801443197734,-16.121374603822943,66.66651253762676,-3.224135120843968,4.925806631186008,5,-2.1999893188476562,-5.399993896484375,1.2000083923339844,-9.199993133544922,6.20001220703125,2,0.03149608427818018,1.2222184546263721,151.39999389648438,5.000050863406322,152.8000030517578,5.9999809265864315,151.8000030517578,0.03149608427818018
97,2000-05-18,152.8000030517578,155.0,151.60000610351562,152.8000030517578,2565000.0,0.002624732095101834,-1.8333354526149817,0.0,87.49994891042977,71.1785558516246,-3.369382460845941,-7.189323493013006,-2.3668146895374207,-9.820490762321299,13.60743651507699,3.399993896484375,-0.30042188671791337,5.950003814697254,-4.169179662339161,16.06918729173367,0.8904120761790466,11.009595553215462,-15.055672814228046,63.33338419596354,-9.812175055632132,5.0595917385182085,5,-2.4000015258789062,-5.8000030517578125,0.7999992370605469,-9.60000228881836,5.399993896484375,3,0.03141363191028157,-5.4000244140625,152.39999389648438,1.2222184546263721,151.39999389648438,5.000050863406322,152.8000030517578,0.03141363191028157
98,2000-05-19,154.1999969482422,155.60000610351562,153.39999389648438,153.39999389648438,2605000.0,0.009162263537456639,-4.500009536706784,100.0,88.33327187439998,76.27323045770524,-4.033459811340094,-7.127547820532811,-3.644597006709006,-11.220484658805674,12.610159384173164,2.8000030517578125,0.8491286116078527,6.18999786376952,-1.2407759893756634,13.620771716914703,2.4746109371969283,9.905384790342112,-14.730099734465398,69.56505874625995,-6.49204624350817,3.715386926572587,5,-2.7999954223632812,-7.1999969482421875,0.4000053405761719,-10.999996185302734,5.0,4,0.03242542217220845,-1.8333354526149817,152.8000030517578,-5.4000244140625,152.39999389648438,1.2222184546263721,151.39999389648438,0.03242542217220845
99,2000-05-22,154.0,155.39999389648438,153.0,155.39999389648438,2060000.0,-0.0012969970959813004,2.428577656675749,-1.7499856949398234,84.61533947107802,80.73180354954575,-3.092671378216437,-6.820437274443066,-3.2770598303700353,-11.020487710563486,12.17283289995071,2.399993896484375,2.108345879356051,5.700000762939453,-2.1998981075464314,13.599899633425338,1.750051327696525,9.649950198182381,-12.594489719454543,65.21730477068725,-8.835937751005943,3.9499494352429396,5,-2.399993896484375,-7.0,0.6000022888183594,-10.799999237060547,6.8000030517578125,0,0.015584375951197327,-4.500009536706784,154.1999969482422,-1.8333354526149817,152.8000030517578,-5.4000244140625,152.39999389648438,0.015584375951197327
100,2000-05-23,156.60000610351562,157.0,153.0,154.0,2855000.0,0.016883156516335207,1.3529454003644164,-1.8571553133514986,87.69227518841649,84.09678929461202,-4.714882593215492,-8.800531802018952,-5.624278220616588,-13.620493814079111,11.834670526675332,4.0,3.4553664135402187,7.620006561279297,-0.6896837115998835,15.929696834158477,3.4651614248396925,11.774851697718901,-13.491156324213762,92.85725963346249,19.82632839360744,4.154845136439596,5,-4.100006103515625,-9.600006103515625,-3.0000038146972656,-13.400005340576172,4.1999969482421875,1,0.021711326717553936,2.428577656675749,154.0,-4.500009536706784,154.1999969482422,-1.8333354526149817,152.8000030517578,0.021711326717553936
101,2000-05-24,151.0,156.60000610351562,150.1999969482422,156.0,1605000.0,-0.03575993541030842,1.0645150175721838,-1.9230724086528868,61.29030140995971,82.0749131166918,1.2694483963411756,-2.6097486519847166,0.271816220153255,-7.881566584802897,10.871898258339636,6.4000091552734375,4.3946829168065165,1.5600006103515511,-6.0666573333257645,9.186658554028867,-2.253328361487121,5.373329582190223,-5.946389189800385,11.764745481268724,-57.40515354551906,3.8133289718386587,5,2.0,-7.0,2.700000762939453,-7.700000762939453,9.199996948242188,2,0.0662251655629138,1.3529454003644164,156.60000610351562,2.428577656675749,154.0,-4.500009536706784,154.1999969482422,0.0662251655629138
102,2000-05-25,151.0,153.0,150.0,153.0,1545000.0,0.0,2.0,0.4,61.29030140995971,82.1098763345618,1.6989387850840671,-2.0036480196001776,0.6255901280374587,-7.706107425874336,9.837720878951316,3.0,5.249362045381105,1.1100006103515625,-5.685014436890128,7.905015657593253,-2.287506913269283,4.507508133972408,-4.273894703228336,14.285714285714285,-50.89941121170022,3.3975075236208467,5,2.5,-7.0,2.700000762939453,-7.700000762939453,12.399993896484375,3,0.0503311662484478,1.0645150175721838,151.0,1.3529454003644164,156.60000610351562,2.428577656675749,154.0,0.0503311662484478
103,2000-05-26,147.1999969482422,150.8000030517578,146.60000610351562,150.39999389648438,2515000.0,-0.0251655831242239,1.0999904632932156,1.5999984741210938,50.0,77.64721444787183,5.339294628726805,2.1258744478721496,4.671581443790274,-3.773314662273947,9.285577636004943,4.399993896484375,5.138140354459438,-2.830002593994152,-9.254004331777423,3.5939991437891194,-6.042003462885788,0.3819982748974837,9.800003051757812,5.769146123531708,-56.52926508210245,3.212000868891638,5,4.600006103515625,-3.1999969482421875,5.100002288818359,-3.8999977111816406,16.600006103515625,4,0.07472826241883523,2.0,151.0,1.0645150175721838,151.0,1.3529454003644164,156.60000610351562,0.07472826241883523
104,2000-05-29,152.8000030517578,152.8000030517578,148.1999969482422,149.1999969482422,1105000.0,0.03804352051369042,1.555554613656593,-1.125002980235081,60.144925132519084,74.47336036009398,-0.29135004451632085,-3.014361060495645,-0.6122920904132911,-9.206619184265037,8.870295018477744,5.600006103515625,4.416686713966868,2.3800033569335994,-3.6958689212871434,8.455875635154342,-0.657932782176772,5.417939496043971,3.991997070312493,59.61539025843122,-3.0530379056825154,3.037936139110369,5,-1.0,-4.100006103515625,-5.8000030517578125,-9.500003814697266,9.199996948242188,0,0.04188477597291995,1.0999904632932156,147.1999969482422,2.0,151.0,1.0645150175721838,151.0,0.04188477597291995
105,2000-05-30,152.8000030517578,152.8000030517578,152.8000030517578,152.8000030517578,0.0,0.0,1.0,0.0,56.69292095418946,70.83992048343914,-0.08032081616133269,-2.679171082898449,-0.43793618617075936,-9.063772750771761,8.657241854607122,0.0,4.429990630193345,2.080003356933588,-3.8336223721797182,7.993629086046894,-0.8768095076230509,5.036816221490227,3.788157189941387,61.99996948242188,-1.199166841228923,2.956812864556648,5,-1.0,-4.100006103515625,-5.8000030517578125,-9.500003814697266,9.0,1,0.052356019896741435,1.555554613656593,152.8000030517578,1.0999904632932156,147.1999969482422,2.0,151.0,0.052356019896741435
106,2000-05-31,151.0,153.60000610351562,150.1999969482422,152.1999969482422,2605000.0,-0.011780124449003448,-1.4285753211154162,-100.0,52.94118307040013,67.00005761232474,1.6765119493873044,-0.5780167608833437,1.4094926831748182,-7.161874287693934,8.507708383777235,3.4000091552734375,3.9317044013132545,0.07000045776368324,-5.548430335993402,5.688431251520768,-2.7392149391148735,2.87921585464224,5.388397158935533,62.8570556640625,-0.9506290586111348,2.8092153968785434,5,0.8000030517578125,-2.3000030517578125,-4.0,-7.700000762939453,12.600006103515625,2,0.06490068246197223,1.0,152.8000030517578,1.555554613656593,152.8000030517578,1.0999904632932156,147.1999969482422,0.06490068246197223
107,2000-06-01,153.39999389648438,153.39999389648438,150.1999969482422,153.0,1210000.0,0.015893999314466,15.00022888532845,-0.33332909477003675,52.94115667114145,63.067600367518224,-0.7033921283976099,-2.591048039348834,-0.9657903098608358,-9.572719652870347,8.350093938374634,3.1999969482421875,3.593915675122389,2.1399948120117074,-3.226727973455638,7.506717597479053,-0.5433665807219654,4.82335620474538,2.792635441342753,97.14268275669643,35.95575096176956,2.6833613927336666,6,-1.5999908447265625,-4.6999969482421875,-6.399993896484375,-10.099994659423828,10.20001220703125,3,0.04432857446100358,-1.4285753211154162,151.0,1.0,152.8000030517578,1.555554613656593,152.8000030517578,0.04432857446100358
108,2000-06-02,151.39999389648438,153.8000030517578,151.1999969482422,153.39999389648438,1945000.0,-0.013037810166730668,-1.166677263074908,-5.0000762951094835,47.51771668135729,58.94564227977148,0.9584498658636846,-0.24112092707426314,0.9072382197520312,-7.595311190247514,8.144298309709088,2.600006103515625,3.0705697008537243,-0.09000473022462074,-5.029175277748124,4.849165817298882,-2.559590003986358,2.3795805435371165,4.600782976656518,57.14274036653752,-0.34389179296066175,2.4695852737617465,6,0.4000091552734375,-1.5999908447265625,-4.399993896484375,-8.099994659423828,12.600006103515625,4,0.07926024097599815,15.00022888532845,153.39999389648438,-1.4285753211154162,151.0,1.0,152.8000030517578,0.07926024097599815
109,2000-06-05,148.39999389648438,151.1999969482422,148.1999969482422,150.1999969482422,1865000.0,-0.019815060243999483,-1.727276510448817,0.9000015258789062,44.966446045876694,54.19832793060039,3.442574897095767,3.0075900318309436,3.6654177967195665,-4.683478381188877,8.490170999282018,3.1999969482421875,2.5410980014042366,-3.1500045776367074,-7.895089397709597,1.5950802424361825,-5.5225469876731665,-0.7774621676002482,7.412767561264019,3.5713701832687557,-50.71423125857993,2.372542410036448,6,3.20001220703125,1.5000076293945312,-1.399993896484375,-5.099994659423828,13.0,0,0.10377365086696444,-1.166677263074908,151.39999389648438,15.00022888532845,153.39999389648438,-1.4285753211154162,151.0,0.10377365086696444
110,2000-06-06,148.8000030517578,150.8000030517578,147.60000610351562,147.60000610351562,1430000.0,0.002695479593836536,-4.333341810459927,-0.6666638409697792,43.83563791345662,52.25892087543338,2.0336381849587895,2.881322239282241,3.08127841092076,-5.1223223382486935,8.903283287261017,3.1999969482421875,1.8250391705279867,-2.829995727539057,-7.312996433887321,1.6530049788092072,-5.071496080713189,-0.5884953743649248,6.828503298905929,19.354799014577072,-31.9864390814526,2.2415003531741293,6,1.4000015258789062,2.1999969482421875,-3.5500030517578125,-5.500003814697266,12.0,1,0.08870965509087236,-1.727276510448817,148.39999389648438,-1.166677263074908,151.39999389648438,15.00022888532845,153.39999389648438,0.08870965509087236
111,2000-06-07,148.8000030517578,151.0,148.0,148.1999969482422,1270000.0,0.0,-5.0,0.5000063578449448,43.05555997071162,50.23283849329471,1.8872107118501447,2.9872242539324816,2.970723119702484,-5.084909036017564,9.260373547323221,3.0,1.1984301890720985,-2.7999961853027457,-7.353308627265932,1.7533162566604403,-5.076652406284325,-0.5233399643211669,6.6479332939629785,19.354799014577072,-29.210849089314824,2.276656220981589,6,1.4000015258789062,2.5999984741210938,-4.350002288818359,-5.500003814697266,7.399993896484375,2,0.08736558960605767,-4.333341810459927,148.8000030517578,-1.727276510448817,148.39999389648438,-1.166677263074908,151.39999389648438,0.08736558960605767
112,2000-06-08,148.60000610351562,151.8000030517578,148.60000610351562,151.8000030517578,1510000.0,-0.0013440654848146938,1.0,-5.333273994201719,39.85509690152836,49.10562703790897,1.912038040689822,3.293051637064508,3.0813518193635048,-4.880216228252749,9.546330174919548,3.1999969482421875,0.14418524586392323,-2.95999374389649,-7.607755937773561,1.687768449980581,-5.28387484083504,-0.6361126469579403,6.670971637361049,16.129040197084585,-28.550129237393243,2.3238810969385426,6,2.0999984741210938,2.7999954223632812,-4.800006866455078,-5.300006866455078,8.399993896484375,3,0.10094212236808997,-5.0,148.8000030517578,-4.333341810459927,148.8000030517578,-1.727276510448817,148.39999389648438,0.10094212236808997
113,2000-06-09,153.39999389648438,154.8000030517578,146.8000030517578,146.8000030517578,11945000.0,0.03230139701087942,-1.424245787065615,-2.0624991059294757,49.06831385706027,47.87489245174687,-2.14115786370067,-1.4555496729867627,-1.7798609596128188,-9.593260585352311,9.545032476579815,8.0,-0.07396695292698041,1.7599945068359375,-2.9596848250192807,6.479673838691156,-0.5998451590916716,4.119834172763547,1.6975644116450894,82.49988555908203,38.74899929119188,2.359839665927616,6,-2.5999908447265625,-1.9999923706054688,-7.249996185302734,-10.099994659423828,5.4000091552734375,4,0.06649291142680425,1.0,148.60000610351562,-5.0,148.8000030517578,-4.333341810459927,148.8000030517578,0.06649291142680425
114,2000-06-12,155.39999389648438,155.8000030517578,153.39999389648438,155.39999389648438,3950000.0,0.013037810166730557,4.9998855617013165,0.0,48.10124687460464,46.92026199845967,-4.1723289783437,-3.4264537200424456,-3.9416122960224413,-11.461870282673743,9.31279750925046,2.4000091552734375,-0.24507576934831832,3.6299949645996037,-1.3597202325153148,8.619710161714522,1.1351373660421586,6.124852563157049,-8.79998779296875,95.55545383029514,55.61960442323705,2.494857598557458,6,-4.0999908447265625,-3.9999923706054688,-9.299995422363281,-12.099994659423828,0.20001220703125,0,0.05534109679080346,-1.424245787065615,153.39999389648438,1.0,148.60000610351562,-5.0,148.8000030517578,0.05534109679080346
115,2000-06-13,157.60000610351562,158.0,155.39999389648438,155.39999389648438,6650000.0,0.014157093265375176,-1.3636287973366625,100.0,61.702133415867834,47.89370092573386,-6.280297474214649,-5.415833335715973,-6.1586422690054405,-13.462076871225207,9.41663434425041,2.600006103515625,0.2134063699705564,5.520006561279303,-0.10310452051044194,11.143117643069047,2.7084510203844445,8.33156210217416,-10.816000061035169,96.42862495112418,50.742864733077965,2.811555540894865,6,-5.200004577636719,-5.3000030517578125,-11.950008392333984,-14.300006866455078,-2.0,1,0.02411159673733021,4.9998855617013165,155.39999389648438,-1.424245787065615,153.39999389648438,1.0,148.60000610351562,0.02411159673733021
116,2000-06-14,157.1999969482422,158.8000030517578,156.0,158.1999969482422,3540000.0,-0.002538129059529992,1.5454431960049937,-0.45454293244555416,60.839147407795096,48.77125545202871,-5.48515327207744,-4.888413462492736,-5.97407741707957,-12.897687587194866,9.262289518367858,2.8000030517578125,-0.07602335543111849,4.879997253417969,-1.1924083605412648,10.952402867377202,1.843794446438352,7.9162000603975855,-9.96735114746096,86.66661580403647,35.480158951970324,3.036202806979617,6,-4.399993896484375,-4.499992370605469,-11.549999237060547,-13.89999771118164,-1.5999908447265625,2,0.022900802629792105,-1.3636287973366625,157.60000610351562,4.9998855617013165,155.39999389648438,-1.424245787065615,153.39999389648438,0.022900802629792105
117,2000-06-15,157.60000610351562,158.39999389648438,156.1999969482422,158.39999389648438,3400000.0,0.0025445875511380667,4.5000762951094835,0.79998779296875,70.63491630987176,51.339833188530314,-5.840978665610578,-5.175743458097884,-6.628010136128864,-13.122934754781738,9.016818193715794,2.1999969482421875,-0.2221017312630238,5.04000625610351,-1.4755312093937505,11.55554372160077,1.782237523354894,8.297774988852126,-9.673318867675789,90.0000254313151,31.702555118427995,3.257768732748627,6,-4.8000030517578125,-4.900001525878906,-10.450004577636719,-14.100006103515625,-2.600006103515625,3,-0.008883306478769226,1.5454431960049937,157.1999969482422,-1.3636287973366625,157.60000610351562,4.9998855617013165,155.39999389648438,-0.008883306478769226
118,2000-06-16,159.1999969482422,160.39999389648438,156.60000610351562,157.60000610351562,5130000.0,0.010152225778948587,-1.1111096982566788,-2.000019073777371,65.0943165361993,53.57626324301061,-6.948938268300083,-6.726828574915373,-8.313826237297633,-14.537085524898146,8.80441588154888,3.79998779296875,-0.06728191822207918,6.389997100830072,-0.7447666611826662,13.524760862842811,2.8226152198237173,9.957378981836428,-10.620910763447284,82.85718645368304,23.705001074552868,3.567381881006363,6,-5.599998474121094,-5.6999969482421875,-11.999996185302734,-12.899993896484375,-4.8000030517578125,4,-0.013819076572956446,4.5000762951094835,157.60000610351562,1.5454431960049937,157.1999969482422,-1.3636287973366625,157.60000610351562,-0.013819076572956446
119,2000-06-19,156.39999389648438,158.8000030517578,156.0,158.8000030517578,1300000.0,-0.017587959204974912,1.3333269755288104,-1.500014305196601,57.499976158157246,55.09452304797734,-3.2349895889076663,-3.939800642582668,-5.704877580980053,-11.597571891983193,8.62450882423412,3.1999969482421875,-0.1444007398388294,3.4699943542480582,-3.8279075012281396,10.767896209724256,-0.17895657349004068,7.118945281986157,-6.875235094754316,20.0,-37.1895039961928,3.6489509277381,6,-2.7999954223632812,-2.899993896484375,-8.649993896484375,-9.399993896484375,-1.0,0,0.015345327678605303,-1.1111096982566788,159.1999969482422,4.5000762951094835,157.60000610351562,1.5454431960049937,157.1999969482422,0.015345327678605303
120,2000-06-20,160.0,160.39999389648438,156.60000610351562,158.39999389648438,4095000.0,0.023017942736611285,2.1666645473850186,-0.6666666666666666,67.44184808644275,57.80411061639191,-5.676104072916502,-7.665016894450844,-9.354883573107571,-15.054877745237718,8.219310987259318,4.0,0.2210625560297217,6.900000762939442,-0.8990541727348784,14.699055698613762,3.000473295102296,10.799528230776588,-9.60522239068959,90.90921701496057,33.01407893033791,3.8995274678371543,6,-6.400001525878906,-6.5,-11.700000762939453,-13.0,-5.399993896484375,1,-0.027499961853027388,1.3333269755288104,156.39999389648438,-1.1111096982566788,159.1999969482422,4.5000762951094835,157.60000610351562,-0.027499961853027388
121,2000-06-21,161.0,161.0,159.0,159.8000030517578,3810000.0,0.006250000000000089,2.3333418104599266,0.7499952316466078,65.57376741626436,60.661740673584795,-5.323349079435246,-8.30313551629473,-10.471665077613267,-15.882559911880264,8.651949207582396,2.0,0.997119796903803,7.400000762939442,-1.0842880015289325,15.884289527407816,3.1578563807052547,11.642145145173629,-9.804805087715664,100.0,45.12502348943248,4.242144382234186,6,-7.099998474121094,-7.1999969482421875,-12.700000762939453,-14.0,-5.1999969482421875,2,-0.03354033476077256,2.1666645473850186,160.0,1.3333269755288104,156.39999389648438,-1.1111096982566788,159.1999969482422,-0.03354033476077256
122,2000-06-22,158.60000610351562,161.0,158.1999969482422,160.8000030517578,2235000.0,-0.014906794388101718,1.1538560856373208,-1.8333354526149817,64.51614292552608,62.37816612563656,-1.5149993734616487,-5.59124048121663,-8.296119419912827,-13.322454624786758,9.058562979009336,2.8000030517578125,1.8056337095410697,4.620006561279297,-4.052661433821385,13.292674556379978,0.2836725637289419,8.956340558829652,-6.4243306824597255,52.00012207031251,-2.481090054296118,4.336333997550343,6,-1.4000091552734375,-4.8000030517578125,-10.000003814697266,-11.600006103515625,-3.600006103515625,3,-0.018915509990850454,2.3333418104599266,161.0,2.1666645473850186,160.0,1.3333269755288104,156.39999389648438,-0.018915509990850454
123,2000-06-23,158.1999969482422,159.8000030517578,157.60000610351562,158.0,1395000.0,-0.002522125724335411,-3.4000610360875867,-0.0909078298503943,72.07205163787776,65.04158887711135,-0.40510751731494565,-4.55860729334637,-8.149177230648377,-12.743874100428485,9.743499566936048,2.1999969482421875,2.715063602127003,3.669997406005848,-4.577005254100243,11.917000066111939,-0.4535039240471974,7.793498736058893,-5.141889069291892,43.99993896484375,-16.222035655873725,4.123501330053048,6,0.0,-4.399993896484375,-9.499996185302734,-11.199996948242188,-4.1999969482421875,4,-0.020227541150263817,1.1538560856373208,158.60000610351562,2.3333418104599266,161.0,2.1666645473850186,160.0,-0.020227541150263817
124,2000-06-26,159.1999969482422,160.0,158.1999969482422,159.0,1660000.0,0.006321112637740267,1.0,1.0,72.8069858427998,66.27546136899268,-0.9045097100801058,-5.327706063986625,-9.363603880816868,-13.516160204185837,10.539733969116991,1.8000030517578125,3.861466810257639,4.349997711181629,-4.108321058947524,12.808316481310783,0.12083832611705247,8.579157096246206,-5.34769985718691,59.090782985039425,-6.040342615902219,4.22915938506458,6,-0.6999969482421875,-5.399993896484375,-9.999996185302734,-12.199996948242188,-3.1999969482421875,0,-0.030150773516147478,-3.4000610360875867,158.1999969482422,1.1538560856373208,158.60000610351562,2.3333418104599266,161.0,-0.030150773516147478
125,2000-06-27,160.8000030517578,161.8000030517578,159.1999969482422,159.1999969482422,3925000.0,0.010050289787604694,-2.249995231646608,8.000152590218967,74.59013933011482,67.80334936036154,-2.23823486207678,-6.637974614783445,-11.009123317149658,-14.870449895538911,11.547101599222916,2.600006103515625,4.462078343079355,5.550003814697277,-3.249877213403664,14.349884842798218,1.1500633006467922,9.949944328747762,-6.232935669808057,76.19045889024927,5.051281535700582,4.3999405140504715,6,-1.9000015258789062,-6.599998474121094,-11.5,-13.800003051757812,-5.4000091552734375,1,-0.03358214585067698,1.0,159.1999969482422,-3.4000610360875867,158.1999969482422,1.1538560856373208,158.60000610351562,-0.03358214585067698
126,2000-06-28,160.8000030517578,162.0,160.1999969482422,161.8000030517578,1980000.0,0.0,1.5714441416893732,-0.6249976158233039,75.20657665672745,68.31131162112328,-1.8705829856663172,-6.183152092870671,-10.978204222422278,-14.625432302846122,12.412063360307869,1.8000030517578125,5.004432675420418,5.060003662109381,-3.834324511139556,13.954331835358317,0.6128395754849123,9.507167748733849,-5.364983389431103,72.72730425374014,-5.148444532185422,4.447164086624468,6,-1.8000030517578125,-6.5,-11.050003051757812,-13.800003051757812,-7.0,2,-0.038557194219993596,-2.249995231646608,160.8000030517578,1.0,159.1999969482422,-3.4000610360875867,158.1999969482422,-0.038557194219993596
127,2000-06-29,160.1999969482422,161.0,159.1999969482422,161.0,1495000.0,-0.003731381169952419,3.4999904632932157,0.8000030517578125,66.99996871955402,68.52305075260713,-0.9643999930938492,-5.320364115266045,-10.037681937617037,-13.717541550975682,13.177475442151254,1.8000030517578125,4.912597597389919,4.119997406005865,-4.916444025551186,13.156438837562916,-0.3982233097726464,8.638218121784377,-3.845880038641212,59.090782985039425,-17.448218570942487,4.518220715778522,6,-1.1999969482421875,-5.899993896484375,-11.699996948242188,-13.199996948242188,-6.1999969482421875,3,-0.027465630338968983,1.5714441416893732,160.8000030517578,-2.249995231646608,160.8000030517578,1.0,159.1999969482422,-0.027465630338968983
128,2000-06-30,163.39999389648438,165.1999969482422,159.60000610351562,160.39999389648438,4560000.0,0.01997501254182943,-1.4347915505665685,-3.7499856949398236,68.86788650362827,69.78615190210391,-3.9179930953521875,-7.984632372857618,-12.466102701253305,-16.587920318958766,14.460317710961945,5.5999908447265625,4.968873243596732,6.719994354248058,-2.597243939934515,16.03723264843063,2.0613752071567717,11.378613501339345,-6.255453354227541,74.28567068917411,0.1458384310429608,4.658619147091281,6,-2.4999923706054688,-7.499992370605469,-14.649993896484375,-16.399993896484375,-8.399993896484375,4,-0.05140755330631075,3.4999904632932157,160.1999969482422,1.5714441416893732,160.8000030517578,-2.249995231646608,160.8000030517578,-0.05140755330631075
129,2000-07-03,163.8000030517578,166.0,162.60000610351562,165.39999389648438,3100000.0,0.002448036537423981,1.4285644219922506,-0.5333302815755209,65.9793409003139,69.62365110364516,-3.5290379667652303,-7.559326741328164,-12.628471445625166,-16.63986514367579,15.129337223461325,3.399993896484375,4.765095538582727,6.350003051757824,-2.625165701126292,15.32517180464194,1.8624186753157517,10.837587428199896,-5.3665894845433115,67.64711822190309,-3.5215901197906447,4.487584376442063,7,-2.0,-7.400001525878906,-15.900001525878906,-16.800003051757812,-9.800003051757812,0,-0.05982907734538434,-1.4347915505665685,163.39999389648438,3.4999904632932157,160.1999969482422,1.5714441416893732,160.8000030517578,-0.05982907734538434
130,2000-07-04,162.0,165.60000610351562,162.0,165.60000610351562,2205000.0,-0.010989029415274465,1.0,2.2500166893960345,61.53845025239317,69.1752825298817,-1.5818483304030053,-4.974767402745925,-10.43920745387976,-14.50511807913972,15.606893562433852,3.600006103515625,4.655465023760229,3.890000152587902,-4.315234556544539,12.095234861720343,-0.21261720197830414,7.992617507154108,-2.399993896484375,41.176496987512486,-26.873864295983047,4.102617354566216,7,-0.1999969482421875,-5.599998474121094,-11.75,-15.0,-6.399993896484375,1,-0.03703703703703709,1.4285644219922506,163.8000030517578,-1.4347915505665685,163.39999389648438,3.4999904632932157,160.1999969482422,-0.03703703703703709
131,2000-07-05,161.8000030517578,164.0,161.8000030517578,163.0,1230000.0,-0.0012345490632234002,-2.6666709052299633,0.3333319204848896,60.19415677871001,68.69506184690214,-1.4040922720374738,-3.9536104272812054,-9.805562423387357,-14.047977446896738,16.14385439886196,2.1999969482421875,4.9474080744284095,3.040003204345709,-4.042785382893612,10.12279179158503,-0.5013910892739659,6.5813974979653835,-1.0479980468749943,38.235366715659325,-25.92157672960235,3.541394293619664,7,0.0,-5.400001525878906,-11.550003051757812,-14.800003051757812,-5.8000030517578125,2,-0.03955506201830017,1.0,162.0,1.4285644219922506,163.8000030517578,-1.4347915505665685,163.39999389648438,-0.03955506201830017
132,2000-07-06,163.60000610351562,165.0,162.1999969482422,163.0,1345000.0,0.011124864139724577,-1.5454431960049937,-0.5000063578449448,60.57692801457799,67.41782588875772,-2.704684728312259,-4.819321413522459,-11.148507801949222,-15.504310329673103,17.052266286837114,3.1999969482421875,4.7004128652594375,4.090006256103521,-1.477534729926873,9.657547242133916,1.3062357630883241,6.8737767491187185,-1.9033619995117022,62.50005960470162,0.6793007907762956,2.7837704930151954,7,-1.5000076293945312,-7.200004577636719,-13.350006103515625,-16.600006103515625,-5.8000030517578125,3,-0.05990221690796882,-2.6666709052299633,161.8000030517578,1.0,162.0,1.4285644219922506,163.8000030517578,-0.05990221690796882
133,2000-07-07,163.60000610351562,165.60000610351562,162.8000030517578,165.60000610351562,1160000.0,0.0,1.8000030517578125,-3.3332994252581254,70.0,67.10593857289106,-2.0765060292828537,-4.233009866416779,-10.75939740351538,-15.147570766569856,18.926329817464943,2.8000030517578125,4.463434487741694,3.580005645751953,-1.4761453971549656,8.636156688658872,1.0519301242984795,6.108081167205427,-1.8000030517578125,42.85724665850442,-23.251667467233176,2.5280755214534616,7,-1.0000076293945312,-7.200004577636719,-13.350006103515625,-16.600006103515625,-7.8000030517578125,4,-0.058679741719822154,-1.5454431960049937,163.60000610351562,-2.6666709052299633,161.8000030517578,1.0,162.0,-0.058679741719822154
134,2000-07-10,164.0,165.0,163.1999969482422,164.0,1405000.0,0.002444950376293331,-1.2499952316466079,-0.0,63.513496794627265,65.87520051339246,-1.9266205778116614,-4.16944783043607,-10.776953273468223,-15.149749785991844,20.626953675918514,1.8000030517578125,4.450070656216184,3.549999237060547,-1.3108016820469572,8.410800156168051,1.119598777506809,5.980399696614285,-1.8000030517578125,57.89461003786586,-4.867497324384004,2.430400459553749,7,-1.4000015258789062,-7.599998474121094,-13.199996948242188,-17.0,-8.600006103515625,0,-0.054878048780487854,1.8000030517578125,163.60000610351562,-1.5454431960049937,163.60000610351562,-2.6666709052299633,161.8000030517578,-0.054878048780487854
135,2000-07-11,161.39999389648438,164.0,161.39999389648438,163.60000610351562,805000.0,-0.015853695753144104,-1.3636287973366625,-100.0,51.21949177143113,63.20996885947064,0.8576339089627538,-1.3388004512646603,-7.874864754221761,-12.169396024536354,21.552958453486013,2.600006103515625,4.262469909718334,0.759993743896473,-3.925664183638389,5.445651671431335,-1.582835219870958,3.102822707663904,4.600006103515625,0.0,-55.653705878263125,2.342828963767435,7,1.2000045776367188,-4.999992370605469,-10.64999008178711,-14.399993896484375,-8.0,1,-0.045848786718235224,-1.2499952316466079,164.0,1.8000030517578125,163.60000610351562,-1.5454431960049937,163.60000610351562,-0.045848786718235224
136,2000-07-12,160.8000030517578,161.60000610351562,159.1999969482422,160.8000030517578,1455000.0,-0.00371741553541427,2.0,-0.0,57.53422510025324,62.15821956843722,1.6289234573179385,-0.47988141207500234,-6.9735351547805635,-11.163137539405795,22.011861373778665,2.4000091552734375,3.9578980463726907,-0.019997406005870744,-4.416936058737377,4.376941246725636,-2.21846673237161,2.1784719203598684,5.1079968261718705,25.00005960455951,-29.83043844999689,2.1984693263657475,7,1.7999954223632812,-4.400001525878906,-10.200000762939453,-13.800003051757812,-7.4000091552734375,2,-0.032338288865382814,-1.3636287973366625,161.39999389648438,-1.2499952316466079,164.0,1.8000030517578125,163.60000610351562,-0.032338288865382814
137,2000-07-13,156.1999969482422,158.60000610351562,155.0,158.1999969482422,1730000.0,-0.028607002588395436,1.571416115355691,-100.0,44.68085624449102,59.470771761866416,6.260185246804895,4.226559637224966,-2.1194298170306354,-6.1507471808167224,22.285266347804146,5.8000030517578125,3.3099797759169576,-4.5500030517578125,-9.200077136177498,0.100071032661873,-6.875040093967641,-2.224966009547984,9.439682812499996,11.320719408304807,-43.0258344637472,2.3250370422098374,7,4.3000030517578125,0.20000457763671875,-5.399993896484375,-9.199996948242188,-0.1999969482421875,3,-0.0012803902186275806,2.0,160.8000030517578,-1.3636287973366625,161.39999389648438,-1.2499952316466079,164.0,-0.0012803902186275806
138,2000-07-14,157.0,159.60000610351562,154.1999969482422,154.1999969482422,2220000.0,0.00512165856202218,-2.85714519266925,-1.4000015258789062,44.086036501278535,57.038182384195814,4.980639086605919,3.4290992896920045,-2.650798553434811,-6.526334011359893,21.965103751242346,5.4000091552734375,2.637980469538718,-3.640000152587902,-8.541732154028296,1.2617318488524916,-6.090866153308099,-1.1891341518677052,8.001298975097654,25.925946857043552,-26.671258031867264,2.450866000720193,7,2.9000015258789062,-0.5999984741210938,-5.9499969482421875,-10.0,-3.8000030517578125,4,0.005095560839221802,1.571416115355691,156.1999969482422,2.0,160.8000030517578,-1.3636287973366625,161.39999389648438,0.005095560839221802
139,2000-07-17,158.8000030517578,160.0,157.1999969482422,158.0,1285000.0,0.011464987590814157,-1.3333269755288104,0.28571506422308324,44.68085624449102,55.165116383317795,2.678468525574658,1.9163713009291996,-4.168607411139703,-7.887145154665944,21.81974201275639,3.0,2.3698900560065965,-1.9599975585937557,-6.5310292974381525,2.611034180250641,-4.245513428015954,0.32551831082844274,5.337191761191406,46.93882317404512,-2.56353383391604,2.2855158694221993,7,1.0999984741210938,0.899993896484375,-7.700000762939453,-11.800003051757812,-1.8000030517578125,0,-0.018891687294377513,-2.85714519266925,157.0,1.571416115355691,156.1999969482422,2.0,160.8000030517578,-0.018891687294377513
140,2000-07-18,155.60000610351562,158.0,153.60000610351562,158.0,2405000.0,-0.020151113896384576,2.6666709052299633,-2.999980926586431,38.18183331449106,52.71930266507124,5.448078626766971,5.027597803984065,-0.7177822799915816,-4.300426420597034,21.615829174039636,5.1999969482421875,1.6807319271489973,-4.939994812011719,-10.05607921250521,0.1760895884817728,-7.4980370122584645,-2.381952611764973,7.7422128802570285,25.0,-20.673747757430903,2.558042200246752,7,4.0,4.1999969482421875,-4.250003814697266,-8.600006103515625,-1.600006103515625,1,-0.0012854254446377222,-1.3333269755288104,158.8000030517578,-2.85714519266925,157.0,1.571416115355691,156.1999969482422,-0.0012854254446377222
141,2000-07-19,155.60000610351562,158.0,153.60000610351562,158.0,2405000.0,0.0,2.6666709052299633,1.0,39.25236243744077,50.34990648983378,5.002150699377694,4.851015127812275,-0.532705891351327,-4.002388070138352,21.258579915603754,4.399993896484375,1.0170203223383396,-4.669995117187511,-10.234203500804824,0.8942132664298015,-7.452099308996168,-1.887890925378855,6.76799159223134,31.25002980235081,-12.200832447344183,2.7821041918086524,7,4.0,4.1999969482421875,-3.2500038146972656,-8.600006103515625,1.5999908447265625,2,-0.014138895377469707,2.6666709052299633,155.60000610351562,-1.3333269755288104,158.8000030517578,-2.85714519266925,157.0,-0.014138895377469707
142,2000-07-20,155.60000610351562,155.60000610351562,155.60000610351562,155.60000610351562,0.0,0.0,1.0,-0.0,28.571476479682346,45.74673720979849,4.188474160721995,4.864125115687557,-0.3438136285027724,-3.845028313982823,21.182638268219694,0.0,0.525178836669312,-4.519995117187506,-10.425067720700923,1.3850774863259119,-7.4725314189442145,-1.567458815430797,5.8911924330082,31.25002980235081,-7.957554084114349,2.952536301756702,7,3.6999969482421875,4.1999969482421875,-2.8500022888183594,-8.600006103515625,2.399993896484375,3,-0.014138895377469707,2.6666709052299633,155.60000610351562,2.6666709052299633,155.60000610351562,-1.3333269755288104,158.8000030517578,-0.014138895377469707
143,2000-07-21,155.0,158.0,155.0,158.0,1140000.0,-0.0038560802055268573,1.0,-100.0,26.086960127311315,41.588233135652274,3.8445779584567106,5.493772022687551,0.36463585800012766,-3.070393383469792,21.03695586051592,3.0,0.028738769817493903,-4.960001373291021,-11.24528809741156,1.3252853508295175,-8.102644735351276,-1.8173580112307661,5.702079293222994,21.874925494122976,-13.167859616089657,3.142643362060266,7,3.8000030517578125,4.8000030517578125,-2.2499961853027344,-8.0,2.8000030517578125,4,0.006451612903225712,1.0,155.60000610351562,2.6666709052299633,155.60000610351562,2.6666709052299633,155.60000610351562,0.006451612903225712
144,2000-07-24,154.39999389648438,156.39999389648438,153.60000610351562,156.39999389648438,1615000.0,-0.0038710071194556495,1.79998779296875,0.6666666666666666,27.90697468107379,38.9979534589459,3.2850768159381687,6.024621378939003,1.0361111676986638,-2.323022128247487,20.97582774102012,2.79998779296875,-0.6855548823938875,-5.32000732421875,-12.076400221586965,1.4363855731494652,-8.698203772902843,-1.9418108755346566,5.591878077767888,18.18156597007886,-15.420876795077806,3.378196448684106,7,3.20001220703125,5.4000091552734375,-0.8499946594238281,-7.399993896484375,3.600006103515625,0,-0.007772001267349227,1.0,155.0,1.0,155.60000610351562,2.6666709052299633,155.60000610351562,-0.007772001267349227
145,2000-07-25,155.39999389648438,155.60000610351562,154.39999389648438,154.39999389648438,915000.0,0.0064766841938506126,-1.4000244140625,-0.5,32.22221186132485,36.18550754350941,1.5024734424360418,4.847876586351447,0.16580738614624124,-3.2002802426439985,20.429748538392634,1.20001220703125,-1.62302965892286,-4.050006866455078,-11.051812168315422,2.9517984354052658,-7.550909517385236,-0.5491042155249204,3.952691490694235,40.90887022381901,7.56643175002548,3.5009026509301666,7,1.4000091552734375,4.4000091552734375,-1.8499946594238281,-8.399993896484375,0.600006103515625,1,0.01029604997656186,1.79998779296875,154.39999389648438,1.0,155.0,1.0,155.60000610351562,0.01029604997656186
146,2000-07-26,154.60000610351562,156.0,154.0,156.0,895000.0,-0.0051479267978713494,1.8571553133514986,-1.399993896484375,23.529411764705884,33.835347045755505,1.486863281564439,5.438389453619266,1.0566316034823444,-2.2298612833730544,19.802187373775276,2.0,-2.494116805062589,-4.539994812011713,-11.833077503861034,2.753087879837608,-8.186536157936388,-0.8934534660870384,4.177411355296698,22.727304253740144,-6.640748511620686,3.646541345924662,7,2.1999969482421875,5.1999969482421875,-1.0500068664550781,-7.600006103515625,2.5999908447265625,2,-0.003881022508588239,-1.4000244140625,155.39999389648438,1.79998779296875,154.39999389648438,1.0,155.0,-0.003881022508588239
147,2000-07-27,155.8000030517578,156.39999389648438,154.1999969482422,154.60000610351562,1360000.0,0.007761946318674218,-1.1999801637255576,-0.8571444141689373,28.571416594355085,32.11150038943068,0.25050343541846587,4.102175160029674,-0.049607464303562665,-3.2123978312602617,19.50688313704018,2.1999969482421875,-2.9880961823497785,-3.119998168945301,-10.542751364915858,4.302755027025256,-6.831374766930566,0.5913784290399633,2.4596732715248493,50.0,21.415469908793625,3.711376597985276,7,1.0,4.0,-1.9500007629394531,-8.800003051757812,-1.600006103515625,3,0.008985839981141108,1.8571553133514986,154.60000610351562,-1.4000244140625,155.39999389648438,1.79998779296875,154.39999389648438,0.008985839981141108
148,2000-07-28,155.0,156.0,154.39999389648438,154.39999389648438,1835000.0,-0.005134807677070752,-4.333299425258125,0.5000063578449448,25.806459551916788,30.01434520136688,0.8235798736182574,4.4697728075447,0.791657554169575,-2.3251158467109008,18.157212036812076,1.600006103515625,-3.6242156228618114,-3.5000015258789006,-10.805083954342763,3.8050809025849617,-7.152542740110846,0.15253968835304477,2.7937093013059666,50.0,24.085192771693556,3.6525412142319365,7,0.8000030517578125,4.8000030517578125,0.5,-8.0,-0.8000030517578125,4,0.019354838709677358,-1.1999801637255576,155.8000030517578,1.8571553133514986,154.60000610351562,-1.4000244140625,155.39999389648438,0.019354838709677358
149,2000-07-31,154.0,155.8000030517578,153.1999969482422,155.8000030517578,2245000.0,-0.006451612903225823,1.8888907726868138,-2.999974568943594,28.235312069163598,28.909176174108268,1.1969699691712208,4.951819208370722,1.8285976517223617,-1.220411881415714,16.71049381220077,2.600006103515625,-3.714792258690835,-4.010001373291004,-11.130588038646266,3.1105852920642576,-7.570294705968649,-0.4497080406133591,3.3743389815269325,25.000119209403238,-4.019539211634907,3.560293332677636,7,1.5999984741210938,5.599998474121094,2.0,-7.0,-0.1999969482421875,0,0.02467534449193387,-4.333299425258125,155.0,-1.1999801637255576,155.8000030517578,1.8571553133514986,154.60000610351562,0.02467534449193387
150,2000-08-01,156.0,156.39999389648438,154.0,156.0,2555000.0,0.01298701298701288,5.0000762951094835,-0.0,36.95651993634434,28.65408256287533,-0.8273262099743022,2.613249391370715,-0.19427924281939113,-3.077467502941886,15.351315301681757,2.399993896484375,-3.8158420119013954,-1.7100013732910213,-8.625401428833896,5.205398682251854,-5.167701401062459,1.7476986544804163,0.8734179375327642,87.50017881410486,55.577301839263754,3.4577000277714323,8,-0.40000152587890625,3.5999984741210938,0.15000152587890625,-9.0,-0.600006103515625,1,0.012820512820512775,1.8888907726868138,154.0,-4.333299425258125,155.0,-1.1999801637255576,155.8000030517578,0.012820512820512775
151,2000-08-02,155.39999389648438,155.60000610351562,153.60000610351562,155.60000610351562,850000.0,-0.003846192971253992,18.99877937137626,-100.0,47.22221339191009,30.72638666423397,-0.28907480799668406,2.8556072733150586,0.555938725720921,-2.285460000427065,14.055600826415276,2.399993896484375,-4.102037055625317,-1.990007019042963,-8.697710604632533,4.717696566546607,-5.343858811837748,1.363844773751822,1.03261352233352,68.74997019764919,32.80742220712052,3.3538517927947904,8,0.20000457763671875,4.200004577636719,1.1500091552734375,-8.399993896484375,-2.1999969482421875,2,0.003861043288813093,5.0000762951094835,156.0,1.8888907726868138,154.0,-4.333299425258125,155.0,0.003861043288813093
152,2000-08-03,153.8000030517578,154.60000610351562,153.0,154.0,2355000.0,-0.01029595178615228,1.2857080576778455,0.9999237107110162,39.473692135799226,32.21380133184373,1.149630092051467,3.8828372584417536,2.290646445324029,-0.4752748538734579,12.527324452290678,2.399993896484375,-4.0076215342731984,-3.0999977111816293,-9.311024109093978,3.1110286867307195,-6.205510910137804,0.005515487774545136,2.5999908447265625,23.529543761388013,-13.114928693504957,3.1055131989561806,8,0.899993896484375,5.6999969482421875,2.8499984741210938,-6.8000030517578125,3.5999908447265625,3,0.02210659186619246,18.99877937137626,155.39999389648438,5.0000762951094835,156.0,1.8888907726868138,154.0,0.02210659186619246
153,2000-08-04,154.0,155.0,153.0,153.8000030517578,1940000.0,0.0013003702488540991,-1.2222184546263721,-1.0,32.352918077077135,32.70779504251078,0.8860425676970465,3.084921398264072,2.3529721226560127,-0.49690827218574896,10.710763883838206,2.0,-3.9486660566176397,-2.4200004577636776,-7.890533181766926,3.0505322662395713,-5.155266819765302,0.31526590423794687,1.9239947509765614,29.411817504555206,-5.685506442346675,2.7352663620016218,8,0.6999969482421875,5.5,2.6500015258789062,-7.5,-0.8000030517578125,4,0.0012986814820921122,1.2857080576778455,153.8000030517578,18.99877937137626,155.39999389648438,5.0000762951094835,156.0,0.0012986814820921122
154,2000-08-07,155.0,155.0,152.39999389648438,153.0,1275000.0,0.006493506493506551,1.600006103515625,10.000152590218967,47.368392873873994,34.390704043905124,-0.022234187053499,1.4504584489424133,1.4517908049576818,-1.3109190092561676,8.875924035387797,2.600006103515625,-3.6661992717437784,-0.9700004577636605,-5.141633170833927,3.201632255306606,-3.055816814298794,1.1158158987714728,0.5146354858398468,65.00015258789062,27.443091678900636,2.0858163565351404,8,-0.600006103515625,4.1999969482421875,3.4000015258789062,-6.900001525878906,-1.1999969482421875,0,-0.005161310011340681,-1.2222184546263721,154.0,1.2857080576778455,153.8000030517578,18.99877937137626,155.39999389648438,-0.005161310011340681
155,2000-08-08,154.0,154.60000610351562,152.1999969482422,153.60000610351562,1535000.0,-0.006451612903225823,2.0,0.1999969482421875,43.54835931020395,36.61503154896047,0.8474061996632543,1.9685740280497157,2.5410268270513825,-0.2023054793899064,7.814863051917606,2.8000030517578125,-3.291531040416544,-1.6000007629394588,-4.981686582522116,1.781685056643198,-3.2908436727308015,0.09084214685188385,1.0162928315429838,52.94112367215234,13.983722153579485,1.6908429097913296,8,0.29999542236328125,4.900001525878906,5.100002288818359,-5.5,2.1999969482421875,1,-0.0012986814820921122,1.600006103515625,155.0,-1.2222184546263721,154.0,1.2857080576778455,153.8000030517578,-0.0012986814820921122
156,2000-08-09,155.60000610351562,156.39999389648438,154.0,154.0,3025000.0,0.010389650022828656,-1.9999809265864312,4.0000762951094835,50.0,38.99598526069879,-0.665854164869188,-0.04319177577286837,1.108717166170237,-1.737579637795534,7.312424012502028,2.399993896484375,-2.891005525664525,0.2600051879882699,-2.0763447745079873,2.596355150484527,-0.9081697932598445,1.4281801692363842,-3.4000091552734375,80.95265775601177,39.325818215348335,1.1681749812481232,8,-1.3000106811523438,3.2999954223632812,3.4999961853027344,-2.4000091552734375,-0.8000030517578125,2,-0.0012854254446377222,2.0,154.0,1.600006103515625,155.0,-1.2222184546263721,154.0,-0.0012854254446377222
157,2000-08-10,156.0,156.0,155.0,155.0,1200000.0,0.002570654760889024,1.0,0.6249976158233039,53.62319161075458,42.08673326723632,-1.1560679518195514,-0.48373871650755973,0.8071543998429433,-2.0954060080950967,7.385373350620631,1.0,-2.61429797428778,0.669998931884777,-1.6525236814874802,2.992521545257034,-0.4912623748013516,1.8312602385709056,-3.8000030517578125,90.4763288780059,44.43629284341837,1.1612613066861301,8,-1.7000045776367188,2.9000015258789062,3.1000022888183594,-2.8000030517578125,-1.1999969482421875,3,-0.01794873751126802,-1.9999809265864312,155.60000610351562,2.0,154.0,1.600006103515625,155.0,-0.01794873751126802
158,2000-08-11,157.8000030517578,158.0,154.1999969482422,154.1999969482422,3355000.0,0.011538481101011522,-1.1111092273131862,3.600006103515625,61.33337537981708,45.76429585730893,-2.8129315597198286,-2.3407457851827473,-0.8069960501581477,-3.9062151055690606,7.91139228914699,3.8000030517578125,-2.0523318202785106,2.430001831054682,-0.03670454953854119,4.896708211647905,1.1966486407580703,3.6633550213512933,-5.516006164550788,96.55177856877896,45.04681450033392,1.2333531902966175,8,-2.7000045776367188,1.0999984741210938,1.4499969482421875,-4.600006103515625,-4.8000030517578125,4,-0.0025349122150665204,1.0,156.0,-1.9999809265864312,155.60000610351562,2.0,154.0,-0.0025349122150665204
159,2000-08-14,155.8000030517578,157.0,155.0,155.1999969482422,760000.0,-0.012674270984291525,-3.0,0.16666807951511042,51.25002980235082,47.352463620198534,-0.593122943055306,-0.6082050082852959,1.4561620181987394,-1.9670818183053598,8.513812750219547,2.8000030517578125,-1.6809788214169714,0.5800018310546875,-1.3046749253682606,2.4646785874776356,-0.36233654715678654,1.5223402092661615,-3.2873660400390747,62.06903809170527,8.84271625414079,0.9423383782114684,8,-0.7000045776367188,2.7999954223632812,3.6999969482421875,-2.600006103515625,0.0,0,-0.0166881004659023,-1.1111092273131862,157.8000030517578,1.0,156.0,-1.9999809265864312,155.60000610351562,-0.0166881004659023
160,2000-08-15,155.39999389648438,157.0,154.8000030517578,157.0,1120000.0,-0.002567452807690551,1.7499856949398234,-2.6666497126290625,52.5640624358104,47.94600240285412,-0.32092375685311936,-0.2360510221415666,2.10721138620778,-1.6021426675924886,8.140945466223066,2.1999969482421875,-1.1684507322181048,0.18999328613281818,-1.6883051695069753,2.0682917417726117,-0.7491559416870928,1.1291425139527291,-2.6678623652343845,34.999847412109375,-21.172111453481456,0.9391492278199028,8,-0.29999542236328125,2.7000045776367188,4.100006103515625,-1.0999908447265625,4.20001220703125,1,-0.01029595178615228,-3.0,155.8000030517578,-1.1111092273131862,157.8000030517578,1.0,156.0,-0.01029595178615228
161,2000-08-16,153.39999389648438,155.39999389648438,151.39999389648438,154.1999969482422,2640000.0,-0.012870013375497646,1.5000023841880648,0.5,42.68290300160682,48.30258138794386,1.5260185619497975,1.6766410343176972,4.340187329570824,0.3891226909197485,7.895527655303095,4.0,-0.706165712208815,-1.7000061035156193,-3.7334134851845135,0.3334012781532749,-2.7167097943500664,-0.6833024126811722,4.600006103515625,30.303002279568503,-25.54879758347093,1.0167036908344536,8,1.3000030517578125,3.100006103515625,6.100006103515625,1.0000076293945312,6.4000091552734375,2,0.018252954127542464,1.7499856949398234,155.39999389648438,-3.0,155.8000030517578,-1.1111092273131862,157.8000030517578,0.018252954127542464
162,2000-08-17,153.39999389648438,153.39999389648438,152.0,152.0,585000.0,0.0,1.0,-1.7499856949398234,44.87177731566705,49.69356574778718,1.6352770067876747,1.5846148610198725,4.584414218034624,0.39307314133219506,7.63684716092685,1.399993896484375,-0.5455181894000134,-1.5900054931640568,-3.7439762923139597,0.563965305985846,-2.6669908927390225,-0.5130200935890912,4.468005981445316,30.303002279568503,-25.2030389874176,1.0769853995749548,8,1.3000030517578125,2.3000030517578125,6.100006103515625,2.100006103515625,6.600006103515625,3,0.00912652679906989,1.5000023841880648,153.39999389648438,1.7499856949398234,155.39999389648438,-3.0,155.8000030517578,0.00912652679906989
163,2000-08-18,156.0,156.0,153.1999969482422,155.0,1250000.0,0.01694919300498876,4.600006103515625,0.7142888283378747,55.81394936214758,50.63196091315092,-0.7277220041253543,-0.9872492811359166,2.1091411026986293,-2.200597265070968,7.937075203381355,2.8000030517578125,-0.526749099387672,0.9600006103515568,-1.2408630807698273,3.160864301472941,-0.14043123520912104,2.0604324559122347,1.738639758300792,82.14287660557709,21.837103970174724,1.1004318455606883,8,-1.3000030517578125,-0.3000030517578125,2.450000762939453,-0.09999847412109375,4.8000030517578125,4,-0.007692288129757641,1.0,153.39999389648438,1.5000023841880648,153.39999389648438,1.7499856949398234,155.39999389648438,-0.007692288129757641
164,2000-08-21,153.1999969482422,155.60000610351562,153.1999969482422,155.0,635000.0,-0.01794873751126802,-1.6666723180604417,-1.8000030517578125,42.222220338422694,50.48461213850856,2.000470010007973,1.8110995312554792,4.939436744353571,0.5288487100244765,7.830847633641515,2.8000030517578125,-0.3005497995662836,-1.7800025939941406,-4.1156331076296055,0.5556279196413243,-2.947817850811873,-0.6121873371764082,4.411869892822267,32.14287660557708,-23.701705469741235,1.1678152568177382,8,1.5,2.5,4.950004577636719,2.7000045776367188,6.8000030517578125,0,-0.0013054631346354206,4.600006103515625,156.0,1.0,153.39999389648438,1.5000023841880648,153.39999389648438,-0.0013054631346354206
165,2000-08-22,157.0,157.0,154.39999389648438,155.0,2300000.0,0.024804197959883867,1.600006103515625,-1.1111092273131862,53.77359712789449,50.90390070827461,-1.4854407525291151,-1.9635618861485682,1.14358339759184,-3.2596556815344115,7.912031561467381,3.8000030517578125,0.12224061896262128,1.940000152587885,-0.5600235366586332,4.440023841834403,0.6899883079646258,3.190011997211144,0.48762938217285523,100.0,43.896413350115665,1.2500118446232524,8,-2.3000030517578125,-2.3000030517578125,2.799999237060547,-1.0999984741210938,0.399993896484375,1,-0.007643292663963019,-1.6666723180604417,153.1999969482422,4.600006103515625,156.0,1.0,153.39999389648438,-0.007643292663963019
166,2000-08-23,154.0,158.8000030517578,152.0,157.1999969482422,2595000.0,-0.019108280254777066,1.1249979138404171,-1.5999984741210938,50.44247070619094,50.55048727443421,1.4122428443990032,1.042639031217675,4.125853861994813,-0.3612880306480406,7.821655448588076,6.8000030517578125,0.15254981613088603,-1.0299995422363395,-3.5673860007029816,1.5073869162303026,-2.2986927714696606,0.23869368699698157,-2.600006103515625,29.41175150624376,-29.539410954652283,1.2686932292333246,8,1.0999984741210938,1.0999984741210938,5.700004577636719,1.9000015258789062,3.399993896484375,2,0.03636367599685464,1.600006103515625,157.0,-1.6666723180604417,153.1999969482422,4.600006103515625,156.0,0.03636367599685464
167,2000-08-24,157.1999969482422,159.60000610351562,155.0,155.8000030517578,1785000.0,0.020779200962611544,-2.0666707356770835,-0.43749850988245953,56.24998882413843,49.98566654602547,-1.7876211413225178,-2.1577237741093427,0.9320506140714429,-3.6645018232791813,7.818258848505366,5.600006103515625,0.4087013698626265,2.0999977111816293,-0.5989319745323769,4.798927396895635,0.7505328683246262,3.4494625540386323,-5.652002868652346,68.4209575283994,5.496431265408802,1.3494648428569962,8,-1.6999969482421875,-1.6999969482421875,2.5000076293945312,-0.899993896484375,-2.0,3,0.01653947935108202,1.1249979138404171,154.0,1.600006103515625,157.0,-1.6666723180604417,153.1999969482422,0.01653947935108202
168,2000-08-25,158.0,159.0,155.1999969482422,156.39999389648438,2145000.0,0.005089078036186079,1.1111092273131862,1.1428664850136239,55.905506134748194,50.50294169406962,-2.856681797380446,-2.8685211613207855,0.09608469006130349,-4.4874754995416595,7.814678691933599,3.8000030517578125,0.4813568511906112,2.7500007629394645,-0.24297545191214454,5.7429769777910735,1.2535126555136458,4.246488870365283,-6.129925439453132,78.94730501893294,15.61260127992827,1.496488107425806,8,-2.5,-2.5,1.5500030517578125,-1.6999969482421875,0.600006103515625,4,0.012658227848101333,-2.0666707356770835,157.1999969482422,1.1249979138404171,154.0,1.600006103515625,157.0,0.012658227848101333
169,2000-08-28,157.8000030517578,157.8000030517578,155.0,157.0,1340000.0,-0.00126580346988725,5.9999809265864315,0.5,57.723576731483384,51.076221060255506,-2.618514820911372,-2.4972774539778584,0.34731958497815185,-4.346973029079663,7.368998274885298,3.0,0.46232437217187794,2.3600036621093636,-0.77781578391631,5.497823108135037,0.7910939390965268,3.9289133851222005,-5.620731229492208,76.31576833964431,11.18442187824995,1.568909723012842,8,-2.3000030517578125,-2.3000030517578125,1.5,-1.5,1.0,0,0.019011406476437287,1.1111092273131862,158.0,-2.0666707356770835,157.1999969482422,1.1249979138404171,154.0,0.019011406476437287
170,2000-08-29,158.0,158.0,155.0,155.0,940000.0,0.001267407759026451,1.0,3.7499856949398236,55.17239791743948,52.46394271757025,-2.694244073294243,-2.677008530884848,0.0858842681667511,-4.554810655109918,7.172973313786709,3.0,0.15446428712476745,2.460000610351557,-0.8742894695913321,5.794290690294446,0.7928555703801123,4.127145650323001,-5.523898806484397,78.94730501893294,15.16385383130249,1.6671450399714458,8,-2.1999969482421875,-2.5,0.7000045776367188,-1.6999969482421875,-1.0,1,0.012658227848101333,5.9999809265864315,157.8000030517578,1.1111092273131862,158.0,-2.0666707356770835,157.1999969482422,0.012658227848101333
171,2000-08-30,156.0,158.0,155.60000610351562,156.0,600000.0,-0.012658227848101222,-5.0000762951094835,0.0,50.0,53.033745238051694,-0.320334416059211,-0.6637854269632726,1.9677010776923964,-2.6126818949171593,6.821178837175712,2.399993896484375,0.12148321650940375,0.43000030517578125,-2.909778375134806,3.7697789854863686,-1.2398890349795124,2.099889645331075,-3.2389426100843934,21.739101590229083,-37.07054985008422,1.6698893401552932,8,-0.1999969482421875,-0.5,2.3000030517578125,0.3000030517578125,3.8000030517578125,2,0.008974319849258894,1.0,158.0,5.9999809265864315,157.8000030517578,1.1111092273131862,158.0,0.008974319849258894
172,2000-08-31,157.1999969482422,157.8000030517578,155.8000030517578,155.8000030517578,1465000.0,0.007692288129757641,-1.8571553133514986,100.0,48.76031859326647,52.25000848595379,-1.0332745562612615,-1.6822531135736085,0.7383991408593715,-3.9024807389879186,6.231991786288177,2.0,0.1236743614109912,1.4599975585937557,-1.8463944251663804,4.766389542353892,-0.19319843328631237,3.1131935504738237,-4.165381609782571,54.99992370605469,0.9245592499757151,1.6531959918800725,8,-1.399993896484375,-1.6999969482421875,1.100006103515625,-0.899993896484375,3.0,3,0.001272245242524006,-5.0000762951094835,156.0,1.0,158.0,5.9999809265864315,157.8000030517578,0.001272245242524006
173,2000-09-01,154.1999969482422,156.0,154.1999969482422,155.1999969482422,2055000.0,-0.019083969836130144,-2.600006103515625,-0.7142888283378747,46.82538625304873,52.761471365356684,1.8825096098441918,1.4055623054130137,3.686525148365405,-1.0202195617361554,6.006181125185253,3.0,0.4156599441485014,-1.550002288818348,-4.835379539235191,1.7353749615984952,-3.1926909140267696,0.09268633639007362,-0.9027659791803444,0.0,-50.87219037239278,1.6426886252084185,9,1.600006103515625,1.3000030517578125,4.100006103515625,2.100006103515625,6.0,4,0.006485084434441735,-1.8571553133514986,157.1999969482422,-5.0000762951094835,156.0,1.0,158.0,0.006485084434441735
174,2000-09-04,154.1999969482422,155.39999389648438,153.1999969482422,154.0,1800000.0,0.0,-1.4444369092527445,-0.1999969482421875,47.580651611740166,52.07336630800619,2.2789309649098186,1.4151084129392473,3.601343705420277,-1.1231865435447048,5.687812509948728,2.1999969482421875,0.6820818014107886,-1.5100021362304688,-4.852805890534654,1.8328016180737166,-3.181404013382547,0.1613997409216097,5.4000091552734375,20.833320087865136,-30.722802315524785,1.6714018771520898,9,1.600006103515625,1.3000030517578125,3.600006103515625,2.100006103515625,6.0,0,0.02853443088426455,-2.600006103515625,154.1999969482422,-1.8571553133514986,157.1999969482422,-5.0000762951094835,156.0,0.02853443088426455
175,2000-09-05,153.8000030517578,157.0,153.1999969482422,156.1999969482422,930000.0,-0.00259399419196249,-1.1111092273131862,-12.000152590218967,50.862088810110265,52.119990541775,2.433140298752704,1.8965899538334838,3.8581710675846352,-0.7528885524041584,4.993113289041472,3.8000030517578125,0.5275779391240007,-1.89999618530274,-5.265458177554308,1.4654658069488278,-3.5827271814285098,-0.21726518917697035,5.672002868652356,12.500119209213759,-40.01996267842286,1.6827309961257824,9,2.5999984741210938,1.6999969482421875,3.7999954223632812,2.5,6.5999908447265625,1,0.03250975228080688,-1.4444369092527445,154.1999969482422,-2.600006103515625,154.1999969482422,-1.8571553133514986,157.1999969482422,0.03250975228080688
176,2000-09-06,155.39999389648438,157.0,154.0,154.1999969482422,1325000.0,0.01040306120272394,-2.750021457794902,-0.5,54.03226004927115,51.87357623345642,1.1763261430544105,0.2960236869841708,2.1306539381432685,-2.335251852984811,5.118664751883299,3.1999969482421875,0.9299119308151091,-0.2900047302246094,-3.6579056174585105,3.0778961570092918,-1.9739551738415742,1.3939457133923554,3.9465718444824347,47.82595715603086,-7.1944353779266095,1.6839504436169528,9,0.7000045776367188,0.100006103515625,2.2000045776367188,0.9000091552734375,7.0,2,0.01029604997656186,-1.1111092273131862,153.8000030517578,-1.4444369092527445,154.1999969482422,-2.600006103515625,154.1999969482422,0.01029604997656186
177,2000-09-07,153.1999969482422,155.39999389648438,153.1999969482422,155.39999389648438,595000.0,-0.014156995074965484,1.0,-1.8333354526149817,44.26228380497,50.57988486348106,3.0723431214809125,2.3984665342480866,4.194274078609908,0.026236828991272887,5.378005083407929,2.1999969482421875,0.7291680500163125,-2.350001525878895,-5.891933781388133,1.191930729630343,-4.1209676536335,-0.5790353981242902,6.023637416870116,0.0,-49.45846834514417,1.770966127754618,9,2.4000015258789062,2.3000030517578125,4.400001525878906,3.100006103515625,8.199996948242188,3,0.04308098064613808,-2.750021457794902,155.39999389648438,-1.1111092273131862,153.8000030517578,-1.4444369092527445,154.1999969482422,0.04308098064613808
178,2000-09-08,157.39999389648438,157.8000030517578,154.0,154.0,7795000.0,0.027415124229154708,-1.2352999255010726,-1.5454539149251971,58.139537634542144,50.626102741598714,-1.3652900709153926,-1.9320941024864169,-0.19926838940108382,-3.7946003275108637,5.215523627428487,4.600006103515625,0.9439338648151079,1.8699958801269645,-1.6226147129181925,5.3626064731721215,0.12369058360440022,3.6163011766495288,1.703167720290537,91.30416033648902,38.01726299654953,1.7463052965225774,9,-1.7999954223632812,-1.899993896484375,-0.29999542236328125,-1.0999908447265625,4.0,4,0.017789092505297477,1.0,153.1999969482422,-2.750021457794902,155.39999389648438,-1.1111092273131862,153.8000030517578,0.017789092505297477
179,2000-09-11,153.1999969482422,156.8000030517578,152.8000030517578,154.8000030517578,1245000.0,-0.026683590286568637,-2.3333418104599266,-0.4705908752277603,42.74807648739896,49.24562258270532,2.361961257859946,2.1746237157998394,3.7414927546512047,0.48934803090543255,4.90869076536029,4.5999908447265625,0.6323718209555409,-2.200000762939453,-5.840708104737473,1.440706578858567,-4.020354433838463,-0.3796470920404431,5.785101375162071,7.9998779296875,-37.75145631873934,1.8203536708990038,9,2.2000045776367188,2.3000030517578125,3.9000015258789062,3.100006103515625,6.1999969482421875,0,0.04569190691540892,-1.2352999255010726,157.39999389648438,1.0,153.1999969482422,-2.750021457794902,155.39999389648438,0.04569190691540892
180,2000-09-12,153.8000030517578,154.8000030517578,153.0,154.0,955000.0,0.003916489004359036,1.0,0.1249976158233039,49.57983785915096,49.19893790038876,1.2332185868466752,1.5268887193699072,2.941906445943573,0.06066375971076354,4.683904754440534,1.8000030517578125,0.25733699898319173,-1.5199951171875057,-5.230351792650168,2.190361558275157,-3.375173454918837,0.33518322054382566,4.937691460780599,20.0,-26.669041189266217,1.855178337731329,9,1.5,1.6999969482421875,2.9999923706054688,2.5,6.8000030517578125,1,0.04161244323467672,-2.3333418104599266,153.1999969482422,-1.2352999255010726,157.39999389648438,1.0,153.1999969482422,0.04161244323467672
181,2000-09-13,156.1999969482422,156.1999969482422,154.0,154.0,850000.0,0.01560464141003104,1.0,-11.000152590218967,47.826084072058734,49.09513406469902,-1.2688560763326677,-0.6878467081583892,0.37255305738077027,-2.1331526342083293,4.186909206698335,2.399993896484375,-0.12626841290290258,0.7399986267089957,-2.8754077993564238,4.355405052774415,-1.067704586323714,2.5477018397417055,2.300189905865011,67.9998779296875,23.087492570414156,1.8077032130327084,9,-0.899993896484375,-0.6999969482421875,0.40000152587890625,0.20000457763671875,4.8000030517578125,2,0.026888585341226845,1.0,153.8000030517578,-2.3333418104599266,153.1999969482422,-1.2352999255010726,157.39999389648438,0.026888585341226845
182,2000-09-14,154.8000030517578,156.1999969482422,154.39999389648438,156.1999969482422,1025000.0,-0.008962829217905033,1.5714441416893732,-0.6363617447755915,43.22033405166143,48.69457270898932,-0.27390730523470097,0.8668542194656652,1.525399228184483,-0.5362223576584029,3.6630554019935544,1.8000030517578125,-0.5042887527314122,-0.7299957275390625,-4.2298303541563484,2.7698388990782234,-2.4799130408476913,1.0199215857695663,3.472176450255404,40.0,-0.5821142423154981,1.749917313308641,9,0.5,0.6999969482421875,1.7999954223632812,1.5999984741210938,5.5999908447265625,3,0.04909554712466946,1.0,156.1999969482422,1.0,153.8000030517578,-2.3333418104599266,153.1999969482422,0.04909554712466946
183,2000-09-15,154.8000030517578,154.8000030517578,154.8000030517578,154.8000030517578,0.0,0.0,1.0,-0.0,43.58973355765092,48.25113736964607,-0.20098122009758868,0.8140823929877854,1.273155851788971,-0.3756077000442417,3.855935146528449,0.0,-0.607447859131895,-0.6699958801269474,-4.177041253624282,2.8370494933703867,-2.4235185668756003,1.0835268066217054,3.2532893922451933,50.0,13.362190230051802,1.753522686748663,9,0.5,0.6999969482421875,1.7999954223632812,1.5999984741210938,5.399993896484375,4,0.04263559893160873,1.5714441416893732,154.8000030517578,1.0,156.1999969482422,1.0,153.8000030517578,0.04263559893160873
184,2000-09-18,153.0,154.39999389648438,152.39999389648438,153.1999969482422,1325000.0,-0.011627926461706739,-1.8571241730335364,-100.0,39.999987792953846,47.04423725662869,1.5767092282711133,2.738751130598132,2.7819036507561634,1.566593284430752,4.078190865462448,2.4000091552734375,-0.8277083520196129,-2.4599990844726562,-5.995323985039818,1.0753258160945052,-4.227661534756237,-0.6923366341890755,4.843160868313191,15.78962162248983,-14.85618448843413,1.767662450283575,9,2.0999984741210938,2.5,4.0,3.4000015258789062,7.8000030517578125,0,0.0549019208920547,1.0,154.8000030517578,1.5714441416893732,154.8000030517578,1.0,156.1999969482422,0.0549019208920547
185,2000-09-19,155.8000030517578,155.8000030517578,152.1999969482422,153.1999969482422,1595000.0,0.018300673540900814,1.7692289634611547,-13.00022888532845,49.61240860241764,46.55314265142274,-1.0166730167822777,-0.16417975673402907,-0.19900463444975003,-1.1022272483898803,3.569627755894652,3.600006103515625,-0.7038300004895461,0.4000038146972713,-3.0653124682433486,3.865320097637891,-1.3326543267730244,2.132661956167567,1.7165677982456486,90.00015258789062,55.82238169131226,1.7326581414703046,9,-0.8000030517578125,-0.3000030517578125,1.0499954223632812,0.5999984741210938,5.399993896484375,1,0.023106487639352746,-1.8571241730335364,153.0,1.0,154.8000030517578,1.5714441416893732,154.8000030517578,0.023106487639352746
186,2000-09-20,159.60000610351562,159.8000030517578,156.1999969482422,157.8000030517578,1565000.0,0.024390263012353364,2.2727373611968456,0.6923072408652887,54.2253714094135,47.660152385249795,-4.646924784948908,-3.7135278580424256,-4.120143968702962,-4.7476191580027205,4.058521732081558,4.0,-0.4963510123770334,3.9200065612793082,0.04968665432230068,7.790326468236316,1.9848466078007903,5.855166514757826,-7.4000091552734375,97.36846332071138,63.10541026129424,1.9351599534785076,9,-3.600006103515625,-4.000007629394531,-3.0000076293945312,-3.2000045776367188,3.399993896484375,2,0.006265663920785869,1.7692289634611547,155.8000030517578,-1.8571241730335364,153.0,1.0,154.8000030517578,0.006265663920785869
187,2000-09-21,159.8000030517578,159.8000030517578,156.8000030517578,159.60000610351562,1060000.0,0.0012531136628683992,29.0004577706569,0.11110922731318612,60.937522351763114,47.97103957605212,-4.260268572055736,-3.909177131912003,-4.293156151339218,-4.790272348750875,4.7456036371582995,3.0,-0.32803160241780915,3.9900032043456974,-0.2520933994993584,8.232099808190753,1.8689549024231553,6.11105150626824,-7.600006103515625,100.0,58.86641065273899,2.1210483019225297,9,-3.8000030517578125,-3.9000015258789062,-4.200004577636719,-3.4000015258789062,3.1999969482421875,3,0.007509367492649632,2.2727373611968456,159.60000610351562,1.7692289634611547,155.8000030517578,-1.8571241730335364,153.0,0.007509367492649632
188,2000-09-22,160.0,160.0,158.0,159.60000610351562,1995000.0,0.0012515453343102667,9.000152590218967,2.0,61.24032795785731,50.02573418388083,-4.528935196376636,-4.165209021829526,-4.4890784198144615,-4.830165182099108,5.4932139555314965,2.0,-0.355667480931686,4.090000152587891,-0.45308186859162447,8.633082173767406,1.8184591419981189,6.361541163177662,-7.648002929687493,100.0,53.97292754959072,2.2715410105897607,9,-3.9000015258789062,-4.0,-4.8000030517578125,-3.5999984741210938,5.1999969482421875,4,0.002499961853027255,29.0004577706569,159.8000030517578,2.2727373611968456,159.60000610351562,1.7692289634611547,155.8000030517578,0.002499961853027255
189,2000-09-25,160.8000030517578,161.39999389648438,158.39999389648438,159.39999389648438,1640000.0,0.005000019073486239,1.3077004337032625,3.5000762951094835,63.358787962088286,51.55672863976275,-4.623740640134287,-4.984493406312453,-5.333655031738999,-5.4701734936817275,6.500118689749555,3.0,0.1270133911861535,4.740003204345697,-0.24266342305492117,9.722669831746316,2.2486698906454023,7.2313365180459925,-8.142085864257808,93.47835822009483,41.42537661189256,2.4913333137003053,9,-4.000007629394531,-4.100006103515625,-5.600006103515625,-4.400001525878906,11.199996948242188,0,-0.003731381169952419,9.000152590218967,160.0,29.0004577706569,159.8000030517578,2.2727373611968456,159.60000610351562,-0.003731381169952419
190,2000-09-26,160.0,161.8000030517578,160.0,161.39999389648438,1560000.0,-0.004975143262281545,-1.5714441416893732,-0.9999891009362296,59.055132300941835,52.80440066519421,-3.1869186148363156,-4.244595481285955,-4.48527940662251,-4.513203382264919,7.542391404193763,1.8000030517578125,-0.138200195185334,3.8400001525878906,-1.381173188609779,9.06117349378556,1.22941348198907,6.450586823186711,-6.817558209960936,67.85712339442291,14.638686325735605,2.6105866705988294,9,-3.0,-3.0999984741210938,-4.8000030517578125,-3.5999984741210938,11.600006103515625,1,0.005000019073486239,1.3077004337032625,160.8000030517578,9.000152590218967,160.0,29.0004577706569,159.8000030517578,0.005000019073486239
191,2000-09-27,157.39999389648438,160.8000030517578,157.39999389648438,159.60000610351562,2145000.0,-0.01625003814697268,-2.0909002635594396,1.5714441416893732,58.13952800667602,54.46208888241806,-0.445657763140332,-1.6172445858318838,-1.8661156901567892,-1.8048832456129276,8.198308505846704,3.4000091552734375,0.36027360767738514,1.1699943542480469,-4.0796087119397555,6.419597420435849,-1.4548071788458685,3.7947958873419623,-3.528147205507821,11.99981689453125,-45.96961321114513,2.6248015330939065,9,-0.399993896484375,-0.49999237060546875,-2.6999969482421875,1.3000030517578125,11.0,2,0.024142332904135477,-1.5714441416893732,160.0,1.3077004337032625,160.8000030517578,9.000152590218967,160.0,0.024142332904135477
192,2000-09-28,157.39999389648438,159.39999389648438,157.39999389648438,159.39999389648438,1750000.0,0.0,1.0,0.9090858648911083,50.0,55.17434070934573,-0.042537147430095956,-1.6880397530024425,-1.8465630887282316,-1.6954695870194882,8.889672182710184,2.0,0.6295561289703357,1.1599945068359432,-4.098143457698228,6.4181324713701144,-1.4690744754311424,3.789063489103029,-2.893894696645333,0.0,-51.53233774890885,2.6290689822670887,9,-0.399993896484375,-0.399993896484375,-2.2999954223632812,1.3000030517578125,11.0,3,0.035578185010594954,-2.0909002635594396,157.39999389648438,-1.5714441416893732,160.0,1.3077004337032625,160.8000030517578,0.035578185010594954
193,2000-09-29,155.1999969482422,159.39999389648438,155.1999969482422,159.39999389648438,1445000.0,-0.013977109488892636,1.0,2.0999984741210938,55.10203922753183,56.85234642429884,2.4810776297007635,0.6226389640454499,0.3671683859014081,0.563937630841707,8.696696887386803,4.1999969482421875,0.7346531523108126,-1.0900024414062557,-6.285102676983428,4.105097794170916,-3.6875525591948417,1.5075476763823303,-0.11038544024964381,0.0,-54.682682973471586,2.5975501177885882,9,1.8000030517578125,1.8000030517578125,0.3000030517578125,3.5,15.600006103515625,4,0.05025775261038845,1.0,157.39999389648438,-2.0909002635594396,157.39999389648438,-1.5714441416893732,160.0,0.05025775261038845
194,2000-10-02,158.60000610351562,159.1999969482422,156.1999969482422,159.1999969482422,1420000.0,0.021907275915780566,9.000152590218967,0.14285506682991161,60.71428814712736,58.085888595933255,-0.045855192029961245,-2.562196117861788,-2.959971713938927,-2.7722543713726395,8.067686923673168,4.0,1.184374592222838,2.0900062561035213,-3.10509431956541,7.2851068317724526,-0.5075440317309301,4.687556543937973,-3.4000091552734375,51.51524259140238,-7.242495172916037,2.5975502878344634,10,-0.100006103515625,-1.600006103515625,-3.100006103515625,0.0999908447265625,8.599990844726562,0,0.041614064254315686,1.0,155.1999969482422,1.0,157.39999389648438,-2.0909002635594396,157.39999389648438,0.041614064254315686
195,2000-10-03,158.8000030517578,160.0,157.39999389648438,159.39999389648438,745000.0,0.001261014757538259,1.8888907726868138,1.0,56.43565478294764,58.331475637437045,0.25082728161225987,-2.4963905825690915,-3.1155111437659286,-2.884269155321249,8.3190118284355,2.600006103515625,1.6663173884023195,2.040003204345709,-3.08677098410962,7.166777392801038,-0.5233838898819556,4.603390298573373,-3.600006103515625,64.28575321115416,6.4204343879571155,2.5633870942276635,10,-0.3000030517578125,-1.8000030517578125,-3.3000030517578125,-0.100006103515625,6.1999969482421875,1,0.0831234048776428,9.000152590218967,158.60000610351562,1.0,155.1999969482422,1.0,157.39999389648438,0.0831234048776428
196,2000-10-04,157.0,161.1999969482422,155.60000610351562,157.0,1705000.0,-0.011335031594244538,-3.0000108991825614,-0.0,55.339792880671205,57.709505696204616,1.8363454300871354,-0.6011967263048064,-1.2652602052464204,-1.0218248056176549,8.620155823584145,5.5999908447265625,2.4158963082571177,0.15999984741210938,-4.927199721626465,5.247199416450684,-2.383599937107192,2.703599631931411,4.8000030517578125,30.000050862630207,-28.880673394432204,2.543599784519289,10,1.5,0.0,-1.3499984741210938,1.6999969482421875,6.8000030517578125,2,0.092993669449144,1.8888907726868138,158.8000030517578,9.000152590218967,158.60000610351562,1.0,155.1999969482422,0.092993669449144
197,2000-10-05,159.8000030517578,161.0,158.1999969482422,158.8000030517578,1200000.0,0.017834414342406513,-1.5454431960049937,100.0,60.683749537020134,57.64766364944493,-1.0769057679554237,-3.0371055592695484,-4.020128494509265,-3.748857767562754,8.573684800089824,4.0,2.776343142333417,2.630002593994135,-2.3173430466808043,7.577348234669074,0.15632977365666534,5.1036754143316045,1.8760000610351426,76.66676839192709,15.974373614144639,2.4736728203374643,10,-1.3000030517578125,-2.8000030517578125,-4.150001525878906,-1.100006103515625,4.0,3,0.05381721326964617,-3.0000108991825614,157.0,1.8888907726868138,158.8000030517578,9.000152590218967,158.60000610351562,0.05381721326964617
198,2000-10-06,160.1999969482422,160.8000030517578,157.60000610351562,160.8000030517578,1450000.0,0.0025030906686205334,9.666547988403439,-0.600006103515625,66.3636180783233,57.98153366235993,-1.6154259565053053,-3.390402423613807,-4.343618648184247,-4.095168733231446,8.80163711547377,3.1999969482421875,2.717358486863276,2.8899963378906364,-2.239855780946698,8.01984845672797,0.32507027847196923,5.4549223973093035,1.3544862243652176,82.14282794869769,15.119069849285154,2.5649260594186667,10,-1.6999969482421875,-3.1999969482421875,-4.549995422363281,-1.5,1.1999969482421875,4,0.051185999403554616,-1.5454431960049937,159.8000030517578,-3.0000108991825614,157.0,1.8888907726868138,158.8000030517578,0.051185999403554616
199,2000-10-09,160.1999969482422,160.1999969482422,160.1999969482422,160.1999969482422,0.0,0.0,1.0,-0.0,61.45831015376398,58.24855342378461,-1.9103847271051393,-2.992519222724326,-4.233299642826864,-4.037747421682809,9.430342890281237,0.0,2.4360574509489936,2.5399963378906136,-2.359155400627799,7.439148076409026,0.0904204686314074,4.98957220714982,1.235396682983378,82.14282794869769,17.28081733889755,2.449575869259202,10,-2.0,-3.1999969482421875,-4.549995422363281,-1.5,2.600006103515625,0,0.06616733024620647,9.666547988403439,160.1999969482422,-1.5454431960049937,159.8000030517578,-3.0000108991825614,157.0,0.06616733024620647
200,2000-10-10,160.1999969482422,161.0,159.39999389648438,161.0,855000.0,0.0,3.0,-100.0,51.94802106504303,57.5606082080476,-2.099853780048619,-2.6229434054281455,-4.185181940757843,-4.02125784177224,10.093024706383943,1.600006103515625,2.1109937064834696,2.219996643066395,-2.44819405786572,6.88818734399851,-0.11409870739967687,4.554091993532467,1.1186889324291656,82.14282794869769,20.508956064270564,2.334095350466058,10,-2.0,-3.1999969482421875,-4.549995422363281,-1.5,2.0,1,0.04369538160641517,1.0,160.1999969482422,9.666547988403439,160.1999969482422,-1.5454431960049937,159.8000030517578,0.04369538160641517
201,2000-10-11,160.39999389648438,162.60000610351562,159.60000610351562,160.8000030517578,2680000.0,0.0012484204247944497,-2.000022888358218,0.5000095367067844,51.94802106504303,57.77705499305238,-2.0445553076674514,-2.626832955038111,-4.314402172714097,-4.114018701833231,10.13544772280457,3.0,1.6324102553150226,2.20999374389649,-2.498743472213363,6.918730960006343,-0.14437486415843637,4.5643623519514165,-4.79998779296875,55.999755859375,-0.7487941107424021,2.354368608054927,10,-1.4999923706054688,-2.9999923706054688,-4.449993133544922,-1.6999969482421875,-0.1999969482421875,2,0.02867834338250841,3.0,160.1999969482422,1.0,160.1999969482422,9.666547988403439,160.1999969482422,0.02867834338250841
202,2000-10-12,162.39999389648438,163.60000610351562,160.60000610351562,161.1999969482422,2305000.0,0.012468828404636367,-1.5000222525987856,-2.9999237078008774,56.976721491811716,57.98535302241681,-3.6439147868038617,-4.245959776977287,-6.167345640510064,-5.994064029273318,10.334425578940131,3.20001220703125,1.389834130724239,3.8299942016601562,-0.9529129355989596,8.612901338919272,1.4385406330306125,6.2214477702897,-6.659987792968764,79.99979654947916,27.53577702147213,2.391453568629554,10,-2.79998779296875,-4.499992370605469,-6.599994659423828,-3.6999969482421875,-1.5999908447265625,3,0.008620746354004227,-2.000022888358218,160.39999389648438,3.0,160.1999969482422,1.0,160.1999969482422,0.008620746354004227
203,2000-10-13,161.39999389648438,162.0,159.1999969482422,160.39999389648438,3890000.0,-0.006157635699404085,1.5454431960049937,0.8333354526149817,51.724110715610514,56.986444418914935,-1.8684441363425037,-2.8734774623334545,-5.03532469438278,-4.818031290528609,10.381711196787247,3.1999969482421875,1.3438537786031475,2.499994659423834,-2.094738063631155,7.094727382478823,0.20262829789635362,4.797361020951314,-5.345587792968757,49.999826605030535,2.611325853033243,2.2973663615274926,10,-1.79998779296875,-3.4999923706054688,-5.849994659423828,-2.6999969482421875,1.8000030517578125,4,0.01486994576228251,-1.5000222525987856,162.39999389648438,-2.000022888358218,160.39999389648438,3.0,160.1999969482422,0.01486994576228251
204,2000-10-16,161.39999389648438,161.39999389648438,161.39999389648438,161.39999389648438,0.0,0.0,1.0,0.0,54.216847535338786,56.73991028029174,-1.5974904691049687,-2.331438548743222,-4.932819683438396,-4.729627562953681,10.377249804113651,0.0,1.5771972849463225,2.0799949645996207,-1.70896237591856,5.868952305117801,0.1855162943405162,3.9744736348587253,-5.043763792968747,49.999826605030535,4.985642949380377,1.8944786702590917,10,-1.79998779296875,-3.4999923706054688,-5.849994659423828,-2.6999969482421875,2.8000030517578125,0,0.0,1.5454431960049937,161.39999389648438,-1.5000222525987856,162.39999389648438,-2.000022888358218,160.39999389648438,0.0
205,2000-10-17,159.39999389648438,161.60000610351562,159.39999389648438,160.8000030517578,835000.0,-0.012391574198464483,-2.1428540288389226,-100.0,56.25,56.8410444046616,0.5549248194993481,-0.05049678282884429,-2.8192034948611138,-2.6519562457078507,11.214596034794413,2.20001220703125,1.8361981343407763,-0.10000457763672443,-3.507734820957694,3.307725665684245,-1.8038696992972234,1.6038605440237745,-2.754012752968748,4.545375729559334,-42.80066838395582,1.703865121660486,10,1.20001220703125,-1.4999923706054688,-3.949993133544922,-0.6999969482421875,4.4000091552734375,1,0.02133004570553143,1.0,161.39999389648438,1.5454431960049937,161.39999389648438,-1.5000222525987856,162.39999389648438,0.02133004570553143
206,2000-10-18,160.60000610351562,161.1999969482422,157.1999969482422,161.1999969482422,1625000.0,0.007528307735134243,12.333536786958623,0.4285620865167682,59.30235446496691,56.68755606332236,-0.0902103035444668,-1.235073083723222,-3.940893617463388,-3.7377896720695105,10.881837226277446,4.0,1.7185912494402373,1.0500076293945426,-2.39306278620532,4.493078044994405,-0.6715275784053745,2.7715428371944597,-3.675863961599987,53.12506705512945,-0.2012610929879486,1.7215352077999255,10,-0.20000457763671875,-2.7000045776367188,-5.200004577636719,-1.9000091552734375,3.1999969482421875,2,0.009962582714319934,-2.1428540288389226,159.39999389648438,1.0,161.39999389648438,1.5454431960049937,161.39999389648438,0.009962582714319934
207,2000-10-19,161.0,161.0,159.1999969482422,160.8000030517578,1640000.0,0.002490621925795855,17.000305180437934,-0.3333333333333333,68.8311675443768,56.96172822621719,-0.3375843811658399,-1.6238103258950787,-4.269197605455304,-4.058440736835166,10.531095718264854,1.8000030517578125,1.740173190369319,1.3900016784668026,-2.11271872189036,4.892722078823965,-0.36135852171179295,3.141361878645398,-3.8088232996203715,79.16667991213487,18.306138037070646,1.7513602001785884,10,-0.5999984741210938,-3.0999984741210938,-5.599998474121094,-2.5,7.0,3,-0.004968963054396314,12.333536786958623,160.60000610351562,-2.1428540288389226,159.39999389648438,1.0,161.39999389648438,-0.004968963054396314
208,2000-10-20,160.39999389648438,161.0,158.0,160.0,1935000.0,-0.003726745984569124,2.7499856949398236,2.0,57.14280524223921,56.48222768049222,0.32829885990256,-1.0459263950822617,-3.661023982539348,-3.3498410062788935,10.234501148155603,3.0,1.9280716222756666,0.7699958801269418,-2.7466406830500034,4.286632443303887,-0.9883224014615166,2.5283141617154,-3.1999969482421875,72.72705204276613,10.243031419623335,1.75831828158847,10,7.62939453125e-06,-2.4999923706054688,-4.999992370605469,-1.899993896484375,7.600006103515625,4,0.002493822758694142,17.000305180437934,161.0,12.333536786958623,160.60000610351562,-2.1428540288389226,159.39999389648438,0.002493822758694142
209,2000-10-23,160.1999969482422,161.0,158.39999389648438,160.60000610351562,930000.0,-0.0012468638145414213,3.333354526149816,-1.0000381475547417,55.55552864412403,56.88306185594566,0.5903806395381537,-0.9414540114681245,-3.390539258153808,-2.9934094933764754,9.466141318234856,2.600006103515625,1.742088087586211,0.5999992370605582,-2.88470318295424,4.084701657075357,-1.142351972946841,2.3423504470679575,-2.743999633789059,68.1816763132068,5.680783860420881,1.7423512100074054,10,0.20000457763671875,-2.2999954223632812,-4.799995422363281,-1.6999969482421875,8.800003051757812,0,0.0187265921170352,2.7499856949398236,160.39999389648438,17.000305180437934,161.0,12.333536786958623,160.60000610351562,0.0187265921170352
210,2000-10-24,160.8000030517578,161.0,160.0,160.60000610351562,685000.0,0.0037453565227563157,2.333384196739656,-0.49998092695021934,66.66666666666667,58.51846692279273,0.09435877702955509,-1.5583503090047088,-3.898736693346166,-3.4382908770860467,8.531098515968262,1.0,1.3979817239163026,1.1600051879882756,-2.362194417326606,4.682204793303157,-0.6010946146691651,2.9211049906457163,-3.0982453857421888,90.00015258789062,22.42198305010149,1.7610998026574394,10,-0.40000152587890625,-2.9000015258789062,-5.500003814697266,-2.3000030517578125,12.199996948242188,1,0.021144240248490487,3.333354526149816,160.1999969482422,2.7499856949398236,160.39999389648438,17.000305180437934,161.0,0.021144240248490487
211,2000-10-25,161.1999969482422,161.8000030517578,160.0,160.0,1015000.0,0.002487524184658252,-2.00001271568989,6.0000762951094835,57.77774386935764,58.60746940918673,-0.2014000763734316,-1.7487184363143342,-4.135905219426434,-3.679259251976049,8.648138144943799,1.8000030517578125,1.230735675243352,1.3699989318847656,-2.051972060453295,4.791969924222826,-0.34098656428426466,3.080984428053796,-3.2623093447265603,84.21037837751017,17.047305363192905,1.7109854961690305,10,-1.5999984741210938,-1.7999954223632812,-5.9499969482421875,-3.0,15.199996948242188,2,0.016129070426412095,2.333384196739656,160.8000030517578,3.333354526149816,160.1999969482422,2.7499856949398236,160.39999389648438,0.016129070426412095
212,2000-10-26,163.0,163.0,160.39999389648438,161.60000610351562,1565000.0,0.011166272244631292,2.7143106267029973,1.1666645473850183,63.46154128305763,59.91162836112529,-2.1314907433563803,-3.27561449161837,-5.748809601640005,-5.304962012684655,8.538419480826773,2.600006103515625,1.3482603314434414,2.8900016784668026,-0.610312446674186,6.390315803607791,1.1398446158963225,4.640158741037283,-4.835819656484375,100.0,33.29703184453143,1.7501570625704894,10,-2.9000015258789062,-3.5999984741210938,-7.200000762939453,-5.3000030517578125,13.0,3,0.004907994182563158,-2.00001271568989,161.1999969482422,2.333384196739656,160.8000030517578,3.333354526149816,160.1999969482422,0.004907994182563158
213,2000-10-27,163.0,163.0,163.0,163.0,0.0,0.0,1.0,0.0,63.46154128305763,60.93881655531627,-2.1016755551584936,-2.80511578225088,-5.641672154458149,-5.205534309611352,9.338438012197308,0.0,1.4649973923389439,2.5000015258789006,-0.38005472229590964,5.380057774053711,1.0599734017914955,3.9400296499663057,-4.618386626084373,100.0,33.79392622752569,1.440028124087407,10,-2.9000015258789062,-3.5999984741210938,-7.049999237060547,-6.5,11.600006103515625,4,0.030674846625766916,2.7143106267029973,163.0,-2.00001271568989,161.1999969482422,2.333384196739656,160.8000030517578,0.030674846625766916
214,2000-10-30,165.1999969482422,166.8000030517578,162.39999389648438,163.8000030517578,3900000.0,0.013496913792896859,-1.0952363652216877,100.0,69.8412602300443,62.44895658087675,-4.141476315880823,-4.727697227366264,-7.6164922792361835,-7.324235567616711,10.098967713691902,4.4000091552734375,1.3792184484342442,4.369998931884766,0.9455678333487185,7.794430030420813,2.657783382616742,6.082214481152789,-6.609647865142563,76.47050903746255,11.77303982615669,1.7122155492680198,10,-3.1999969482421875,-4.1999969482421875,-9.14999771118164,-9.5,5.8000030517578125,0,0.016949171328586976,1.0,163.0,2.7143106267029973,163.0,-2.00001271568989,161.1999969482422,0.016949171328586976
215,2000-10-31,172.0,172.0,167.0,167.1999969482422,6425000.0,0.041162246836410565,1.0833320087865137,3.4285885558583105,80.20833002196628,64.77184275387668,-10.019909471182444,-11.054874230936605,-14.230163418210708,-14.037703835321054,11.162289146704166,6.8000030517578125,1.6603849568354576,10.510002136230469,4.56927688469591,16.450727387765028,7.539639510463189,13.480364761997748,-12.917071678780871,100.0,32.78946563350567,2.970362625767284,10,-7.0,-8.400001525878906,-15.250003814697266,-15.600006103515625,-6.0,1,-0.01744186046511631,-1.0952363652216877,165.1999969482422,1.0,163.0,2.7143106267029973,163.0,-0.01744186046511631
216,2000-11-01,171.60000610351562,172.0,168.1999969482422,172.0,2130000.0,-0.0023255459097928366,18.000305180437934,-0.08333200878651378,76.136389251574,65.58353405467636,-8.823342727401496,-10.018664299721536,-13.547930049273816,-13.546235575886442,12.179247705257778,3.8000030517578125,1.9188858233662813,9.380007934570301,2.2861676811126017,16.473848188028,5.833087807841451,12.92692806129915,-11.483712047994032,96.55177856877896,29.68011550636757,3.546920126728857,11,-6.600006103515625,-8.000007629394531,-14.650005340576172,-15.000007629394531,-4.20001220703125,2,0.00815847230005251,1.0833320087865137,172.0,-1.0952363652216877,165.1999969482422,1.0,163.0,0.00815847230005251
217,2000-11-02,168.39999389648438,171.60000610351562,168.39999389648438,169.60000610351562,1405000.0,-0.018648089121284017,-4.333299425258125,3.0000762951094835,67.6767513297483,66.75397250884404,-4.987769872368716,-6.473212578543553,-10.200204873837606,-10.278815260652124,13.25116396797999,3.20001220703125,2.255967532657678,5.749996185302734,-1.7567752704348152,13.256767641040284,1.9966104574339738,9.503381913171495,-7.333003365404522,62.49996026359541,-6.237125587743833,3.753385727868771,11,-3.1999969482421875,-4.799995422363281,-11.449993133544922,-11.799995422363281,0.8000030517578125,3,0.047505939964092914,18.000305180437934,171.60000610351562,1.0833320087865137,172.0,-1.0952363652216877,165.1999969482422,0.047505939964092914
218,2000-11-03,168.39999389648438,168.39999389648438,168.39999389648438,168.39999389648438,0.0,0.0,1.0,-0.0,67.6767513297483,68.10077502946896,-4.1724033123151685,-6.142310563457329,-10.075236819271936,-10.236270103793288,14.140214227908126,0.0,2.4729038995320707,5.339996337890625,-2.492031549219604,13.172024225000854,1.4239823943355248,9.256010281445725,-6.458362607890905,62.49996026359541,-8.251705716384933,3.916013943555113,11,-2.399993896484375,-4.799995422363281,-11.399993896484375,-11.799995422363281,2.4000091552734375,4,0.0451306792100441,-4.333299425258125,168.39999389648438,18.000305180437934,171.60000610351562,1.0833320087865137,172.0,0.0451306792100441
219,2000-11-06,170.8000030517578,171.0,165.1999969482422,166.39999389648438,2565000.0,0.014251836355461567,1.4166664017573027,100.0,78.2178060761624,69.38423496385738,-5.487775055405848,-8.12399814656041,-12.31336554750061,-12.534638174066345,14.555774894855599,5.8000030517578125,2.5968373731998327,7.210005187988287,-1.2189950522788706,15.639005428255444,2.995505067854708,11.424505308121866,-8.053702266251832,82.35299397502497,3.0933868212735405,4.214500120133578,11,-4.8000030517578125,-7.0,-13.800003051757812,-14.200004577636719,0.0,0,0.022248261029634175,1.0,168.39999389648438,-4.333299425258125,168.39999389648438,18.000305180437934,171.60000610351562,0.022248261029634175
220,2000-11-07,167.1999969482422,170.60000610351562,166.0,170.60000610351562,2005000.0,-0.021077318730636674,1.7058786570506634,-0.772727745622644,64.601735854407,70.14245629552954,-0.9883991659521598,-4.187369433778542,-8.59642126450106,-8.910374797905774,14.993792976617188,4.8000030517578125,2.972032597745738,3.2599990844726676,-5.1576290496669515,11.677627218612287,-0.9488149825971561,7.468813151542491,-3.7134002255766916,29.41175150624376,-50.95797471977775,4.208814067069811,11,-1.0,-3.399993896484375,-9.449996948242188,-10.599998474121094,2.600006103515625,1,0.02272729139423446,1.4166664017573027,170.8000030517578,1.0,168.39999389648438,-4.333299425258125,168.39999389648438,0.02272729139423446
221,2000-11-08,165.0,168.0,163.8000030517578,163.8000030517578,2265000.0,-0.013157876724861461,-6.0000127156898895,-0.3529393285253318,58.19671311003827,69.55747538741628,2.019708359506353,-1.712903214687202,-6.238163439386,-6.714634336047254,15.689605256574707,4.1999969482421875,3.3845161440290212,0.8300018310546875,-7.430266736070564,9.090270398179939,-3.3001324525079383,4.960136114617313,7.0,15.384570240286708,-62.446577207327266,4.130134283562633,11,2.1999969482421875,-1.1999969482421875,-7.25,-8.400001525878906,7.8000030517578125,2,0.0060606060606061,1.7058786570506634,167.1999969482422,1.4166664017573027,170.8000030517578,1.0,168.39999389648438,0.0060606060606061
222,2000-11-09,163.8000030517578,165.8000030517578,162.8000030517578,164.0,1885000.0,-0.007272708777225412,-1.727276510448817,-0.16666454738501837,56.800014160147605,68.81730570709294,3.738235074832886,-0.42440264624252677,-4.9292720941434425,-5.487593951114434,16.102970304927343,3.0,3.6201196866282714,-0.43999557495118324,-8.660741536562398,7.780750386660031,-4.550368555756791,3.670377405854424,8.035997009277338,12.195126489825919,-63.54362791473154,4.11037298080561,11,3.399993896484375,0.7999954223632812,-6.0500030517578125,-7.200004577636719,9.0,3,0.021977965675550326,-6.0000127156898895,165.0,1.7058786570506634,167.1999969482422,1.4166664017573027,170.8000030517578,0.021977965675550326
223,2000-11-10,163.8000030517578,163.8000030517578,161.8000030517578,161.8000030517578,3045000.0,0.0,1.0,-10.000152590218967,57.25807146276304,67.41917362183946,4.317701977259929,-0.24810121460933487,-4.721418767274429,-5.4538889584405865,17.126899420229936,2.0,4.017336308171053,-0.5599960327148494,-8.675583657142909,7.55559159171321,-4.617789844928893,3.4977977794991943,7.674557128906258,21.739137645932953,-52.68537979553791,4.057793812214034,11,3.0999984741210938,0.7999954223632812,-6.0500030517578125,-7.200004577636719,7.8000030517578125,4,0.03296699509082468,-1.727276510448817,163.8000030517578,-6.0000127156898895,165.0,1.7058786570506634,167.1999969482422,0.03296699509082468
224,2000-11-13,161.39999389648438,163.8000030517578,160.60000610351562,163.60000610351562,1400000.0,-0.014652070272032192,1.4615303355751963,-1.100006103515625,51.12780143398084,64.18800377872996,6.841445554753676,2.2681997197207693,-2.1371591158694514,-3.0497557156287485,18.3465436662897,3.1999969482421875,4.168633558712713,-2.960005187988287,-11.075592812416346,5.155582436439772,-7.017799000202331,1.0977886242257568,9.49409285644532,7.9998779296875,-61.79188054892654,4.057793812214034,11,4.9000091552734375,3.2000045776367188,-3.649993896484375,-4.799995422363281,9.600006103515625,0,0.058240455456908036,1.0,163.8000030517578,-1.727276510448817,163.8000030517578,-6.0000127156898895,165.0,0.058240455456908036
225,2000-11-14,162.8000030517578,162.8000030517578,159.39999389648438,161.39999389648438,935000.0,0.008674158663050102,3.8571241730335366,-0.6363642668886115,52.89855793577607,61.60602252141909,4.46915614726845,1.1973603051730493,-3.319955728540606,-4.463005465284425,18.906975419874968,3.4000091552734375,4.377627325924664,-1.729996490478527,-9.54498956884467,6.084996587887616,-5.637493029661584,2.1775000487045304,7.2705572492187684,39.534962119195896,-27.258402577184924,3.9074965391830685,11,2.6999969482421875,1.7999954223632812,-5.200004577636719,-6.200004577636719,5.0,1,0.04914004821889728,1.4615303355751963,161.39999389648438,1.0,163.8000030517578,-1.727276510448817,163.8000030517578,0.04914004821889728
226,2000-11-15,162.1999969482422,163.39999389648438,162.0,162.8000030517578,1080000.0,-0.0036855411072987954,-1.79998779296875,-0.42857298558053863,48.48484498191779,59.47358848277126,4.018092432980154,2.0273215080960654,-2.556811132291614,-3.8798633835014584,18.611916812609657,1.399993896484375,4.284863015845417,-2.4100021362304744,-10.087146890496683,5.267142618035734,-6.248574513363565,1.4285702409026158,6.803506712285184,43.74998509886012,-18.06458017179576,3.8385723771331044,11,3.0,2.4000015258789062,-4.599998474121094,-5.599998474121094,2.0,2,0.04685577217329273,3.8571241730335366,162.8000030517578,1.4615303355751963,161.39999389648438,1.0,163.8000030517578,0.04685577217329273
227,2000-11-16,160.1999969482422,164.8000030517578,160.1999969482422,163.1999969482422,875000.0,-0.012330456458875205,-2.0666707356770835,4.999949137887188,45.070424048677616,56.96177434043007,5.288770839628796,4.178550740711785,-0.3426259239428191,-1.8989481278560731,18.49523384867691,4.600006103515625,3.1785130332374933,-4.370001983642567,-12.13418622184841,3.394182254563276,-8.252094102745502,-0.48790986453963114,7.8431557358808845,14.814846211446897,-40.42753907282599,3.882092119102923,11,5.0,4.400001525878906,-2.0499954223632812,-3.1999969482421875,5.4000091552734375,3,0.07865172499089668,-1.79998779296875,162.1999969482422,3.8571241730335366,162.8000030517578,1.4615303355751963,161.39999389648438,0.07865172499089668
228,2000-11-17,160.8000030517578,162.8000030517578,160.0,162.0,745000.0,0.0037453565227563157,1.0,0.3999989827473958,41.791071119492045,52.91435934524447,3.908337206343134,3.80514038241364,-0.8524578309853439,-2.565838548783006,17.991466552674634,2.8000030517578125,2.1719524841531666,-3.7899963378906136,-11.510891728800345,3.930899053019118,-7.6504440333454795,0.07045135756425225,6.378833753601384,25.926051512454258,-25.53101483410837,3.860447695454872,11,4.1999969482421875,3.7999954223632812,-2.049999237060547,-3.3000030517578125,6.8000030517578125,4,0.07462686425532894,-2.0666707356770835,160.1999969482422,-1.79998779296875,162.1999969482422,3.8571241730335366,162.8000030517578,0.07462686425532894
229,2000-11-20,163.1999969482422,164.0,160.60000610351562,160.8000030517578,975000.0,0.014925334893879816,-1.4285776566757493,-2.0,30.357170834783716,49.10940767639744,0.35415294267258446,1.730127245515746,-2.9971310254107664,-5.025826943725292,17.26764541355251,3.399993896484375,1.527181667181793,-1.5400024414062443,-9.014422779840174,5.934417897027686,-5.2772126106232236,2.197207727810735,3.2009555662295384,70.3703075771062,24.01865766510862,3.737210169216971,11,0.5,1.4000015258789062,-4.449993133544922,-5.6999969482421875,6.4000091552734375,0,0.051470645296258555,1.0,160.8000030517578,-2.0666707356770835,160.1999969482422,-1.79998779296875,162.1999969482422,0.051470645296258555
230,2000-11-21,164.1999969482422,164.1999969482422,162.39999389648438,162.39999389648438,1260000.0,0.00612745109497248,1.0,0.7500031789224725,33.91305559296532,46.41122350783378,-1.247318138511588,1.0518346062222008,-3.7442690256239075,-6.051874650536774,16.47302395673783,1.8000030517578125,0.8533526498131891,-0.7100021362304574,-7.958349907287669,6.538345634826754,-4.334176021759049,2.9141717492981343,1.500859704430809,87.49988079078625,45.536107497333575,3.624173885528603,11,-1.5999984741210938,0.40000152587890625,-5.449993133544922,-6.6999969482421875,10.0,1,0.041412930439342466,-1.4285776566757493,163.1999969482422,1.0,160.8000030517578,-2.0666707356770835,160.1999969482422,0.041412930439342466
231,2000-11-22,163.8000030517578,165.8000030517578,162.39999389648438,165.8000030517578,1955000.0,-0.002436016467226021,2.4000091552734375,-1.1111092273131862,38.61389952931988,44.39054410440848,-1.1571291578164278,1.7461265368411034,-3.168218440581768,-5.677325466306144,15.865577101645217,3.4000091552734375,-0.3571661345228563,-1.2399963378906307,-8.298966956946458,5.818974281165197,-4.769481647418559,2.2894889716372973,-4.4000091552734375,65.51725952292632,25.070897671682275,3.529485309527918,11,-1.2000045776367188,0.7999954223632812,-4.549999237060547,-6.3000030517578125,10.0,2,0.024420023965054938,1.0,164.1999969482422,-1.4285776566757493,163.1999969482422,1.0,160.8000030517578,0.024420023965054938
232,2000-11-23,163.8000030517578,163.8000030517578,163.8000030517578,163.8000030517578,0.0,0.0,1.0,-0.0,38.61389952931988,42.318969445137014,-1.2931138988570297,1.9069016106129766,-2.943398951718308,-5.731769414732355,15.893128828283325,0.0,-1.076577513526388,-1.27999649047851,-8.299249076531709,5.739256095574689,-4.789622783505109,2.2296298025480894,-4.272008972167981,65.51725952292632,26.70963981453079,3.509626293026602,11,-1.2000045776367188,1.1999969482421875,-4.650001525878906,-6.3000030517578125,5.399993896484375,3,0.002441965134506008,2.4000091552734375,163.8000030517578,1.0,164.1999969482422,-1.4285776566757493,163.1999969482422,0.002441965134506008
233,2000-11-24,168.0,168.1999969482422,163.0,163.39999389648438,2260000.0,0.025641006532308053,1.079998779296875,100.0,43.63636111425149,41.486587187389304,-5.402856221945029,-2.001942229950572,-6.865136788767671,-9.962340259757411,16.1384261148996,5.1999969482421875,-1.404314732164778,2.6700004577636776,-4.393352886229991,9.733353801757346,-0.8616762142331424,6.201677129760498,-8.34656574096681,97.36845803727566,61.422409553326965,3.531676671996832,11,-4.200004577636719,-3.0,-8.849998474121094,-10.5,1.1999969482421875,4,-0.014285677955264142,1.0,163.8000030517578,2.4000091552734375,163.8000030517578,1.0,164.1999969482422,-0.014285677955264142
234,2000-11-27,168.0,168.0,163.0,164.60000610351562,2110000.0,0.0,1.9411817504555207,0.7391281272183264,52.17392025462262,41.40607188948337,-4.881535964209519,-1.8776875180134027,-6.523112221125871,-9.999611310812213,16.633995452233343,5.0,-1.613835093200521,2.5300003051757756,-4.6327992520471355,9.692799862398687,-1.05139947343568,6.111400083787231,-8.004703233398459,96.55177856877896,57.30976897494908,3.5813997786114595,11,-3.9000015258789062,-2.8000030517578125,-8.849998474121094,-10.5,1.1999969482421875,0,-0.0023809160505022797,1.079998779296875,168.0,1.0,163.8000030517578,2.4000091552734375,163.8000030517578,-0.0023809160505022797
235,2000-11-28,169.0,171.0,167.0,167.60000610351562,3825000.0,0.005952380952380931,-2.076915853844619,0.4117636499088959,61.62789872429517,42.86641119419196,-5.486547539455842,-3.2822462247411295,-7.252682037907363,-10.989931109588696,15.841028525543999,4.0,-1.812096447332948,3.6800003051757812,-3.017557164442252,10.377557774793814,0.3312215703667789,7.028779039984784,-8.676515226132835,76.74420255140967,33.0598728609544,3.34877873480901,11,-3.5,-3.3000030517578125,-9.849998474121094,-11.5,0.1999969482421875,1,0.003550331973465326,1.9411817504555207,168.0,1.079998779296875,168.0,1.0,163.8000030517578,0.003550331973465326
236,2000-11-29,173.0,174.1999969482422,169.8000030517578,170.8000030517578,3015000.0,0.023668639053254337,-1.095236711219941,1.571433242506812,72.99997482301725,45.969694613563036,-8.709338985982242,-7.559567414119158,-11.052700019217866,-14.947312685137206,15.270148102889358,5.1999969482421875,-1.523470646770562,7.6100006103515625,0.6134904076522787,14.606510813050846,4.111745509001935,11.10825571170119,-12.035924312564873,89.28573861414736,39.8990300767409,3.49825510134964,11,-5.900001525878906,-6.200004577636719,-13.849998474121094,-15.5,-5.399993896484375,2,0.006936398544752587,-2.076915853844619,169.0,1.9411817504555207,168.0,1.079998779296875,168.0,0.006936398544752587
237,2000-11-30,176.39999389648438,177.1999969482422,172.0,174.1999969482422,3565000.0,0.019653143910314252,1.7368383011359758,1.0,76.9230468268578,49.87324746993701,-10.694323563668632,-10.88770989552063,-14.215527960708187,-18.211035706286594,14.873998318248422,5.1999969482421875,-1.2706828892887927,10.609994506835932,2.131192475793654,19.08879653787821,6.370593491314793,14.84939552235707,-14.377044508184696,94.36617448106675,39.768645863242995,4.239401015521138,11,-7.499992370605469,-8.099998474121094,-16.899993896484375,-18.899993896484375,-10.599990844726562,3,-0.014739177634282119,-1.095236711219941,173.0,-2.076915853844619,169.0,1.9411817504555207,168.0,-0.014739177634282119
238,2000-12-01,176.0,178.39999389648438,174.39999389648438,174.39999389648438,2050000.0,-0.0022675391741742157,-3.999980926586431,0.7272765104488171,84.1121735224283,55.846025546341956,-8.841213439581992,-10.423570956650451,-13.584573710865072,-17.688487198326925,14.530503056035036,4.0,-0.7765608918475664,9.830000305175787,0.24907699029611763,19.410923620055456,5.039538647735952,14.620461962615622,-12.459345855706061,84.41561787221058,22.935532337106245,4.790461657439832,12,-5.600006103515625,-7.100006103515625,-16.25,-18.5,-10.199996948242188,4,-0.03863638097589661,1.7368383011359758,176.39999389648438,-1.095236711219941,173.0,-2.076915853844619,169.0,-0.03863638097589661
239,2000-12-04,174.60000610351562,176.8000030517578,173.0,176.0,880000.0,-0.007954510775479373,1.5333353678385417,-0.8749928474699117,77.57012810978354,60.69681138154399,-6.3185305316504525,-9.195765253658521,-11.990916045513188,-16.201576304384957,15.456219916610209,3.8000030517578125,0.03752844835904057,8.240006256103527,-1.8639586846857128,18.343971196892767,3.188023785708907,13.291988726498147,-9.276231188958832,66.66675589939902,2.3111738395968473,5.051982470394619,12,-4.20001220703125,-5.70001220703125,-14.850006103515625,-16.800003051757812,-7.8000030517578125,0,-0.030927886406097338,-3.999980926586431,176.0,1.7368383011359758,176.39999389648438,-1.095236711219941,173.0,-0.030927886406097338
240,2000-12-05,171.0,173.1999969482422,171.0,172.60000610351562,1380000.0,-0.020618590937398262,-1.7499856949398234,1.1428664850136239,68.03280892664957,63.9655790923584,-1.8467064166719354,-5.5827038043992445,-8.209295195934772,-12.483609837571862,16.157510832458552,3.600006103515625,0.9106977245137386,4.449999999999989,-5.861261251857343,14.76126125185732,-0.7056306259286771,9.605630625928654,-4.1070788076118845,13.953467740933876,-50.818853838175684,5.155630625928673,12,-0.3000030517578125,-2.100006103515625,-9.5,-11.599998474121094,-4.600006103515625,1,-0.010526333636010632,1.5333353678385417,174.60000610351562,-3.999980926586431,176.0,1.7368383011359758,176.39999389648438,-0.010526333636010632
241,2000-12-06,166.0,170.8000030517578,164.39999389648438,170.8000030517578,2240000.0,-0.0292397660818714,1.6666687859415779,2.9999904632932157,60.583955426480706,66.40669641426516,3.9092844474733113,-0.5311788762308254,-2.998217592458275,-7.393526673447525,17.067927251171444,6.600006103515625,1.8337864822097742,-0.5999999999999943,-10.889289432468473,9.689289432468485,-5.744644716234234,4.544644716234245,12.399993896484375,11.428615025111608,-57.19837458101702,5.144644716234235,12,4.6999969482421875,2.899993896484375,-1.7000007629394531,-4.0,0.0,2,0.019277090049651724,-1.7499856949398234,171.0,1.5333353678385417,174.60000610351562,-3.999980926586431,176.0,0.019277090049651724
242,2000-12-07,167.39999389648438,168.39999389648438,164.8000030517578,165.8000030517578,2070000.0,0.008433698171592674,1.0,-0.33333121405842203,61.70212535705338,68.41400355235426,3.434864519575143,-1.7366826320808855,-4.166513871140182,-8.694381967522816,17.678164969915777,3.5999908447265625,2.6940438472148287,0.6199943542480355,-9.588691591289262,10.828680299785333,-4.484348618520613,5.724337327016684,10.719999999999999,21.428571428571427,-50.42695619915419,5.104342972768647,12,3.3000030517578125,1.5,-3.099994659423828,-5.399993896484375,-1.399993896484375,3,0.0011948160951245068,1.6666687859415779,166.0,-1.7499856949398234,171.0,1.5333353678385417,174.60000610351562,0.0011948160951245068
243,2000-12-08,169.1999969482422,173.0,167.39999389648438,167.39999389648438,11145000.0,0.010752706794427302,-5.222218454626372,1.1250083446980172,60.869574832263744,69.38018739431438,2.0372170249809187,-3.279532264099089,-5.63820268137431,-10.37419262557583,18.34313893394135,5.600006103515625,3.522035795506895,2.1499977111816406,-8.012368757387407,12.312364179750688,-2.9311855231028687,7.23118094546615,8.6455969482422,38.70967344984969,-31.95674274987944,5.081183234284521,12,2.1999969482421875,-0.3000030517578125,-4.799999237060547,-7.1999969482421875,-5.1999969482421875,4,-0.02009452693739955,1.0,167.39999389648438,1.6666687859415779,166.0,-1.7499856949398234,171.0,-0.02009452693739955
244,2000-12-11,170.8000030517578,175.0,170.0,172.8000030517578,1590000.0,0.009456301018758717,-1.7777730682829653,-1.1111092273131862,61.70214607973318,69.38843710047416,0.9791256971324458,-4.362893245531723,-6.99414243109311,-11.833901774340745,18.782005600105684,5.8000030517578125,4.466704021564624,3.280003356933605,-6.64892299412827,13.20892970799548,-1.6844598185973325,8.244466532464543,6.776678844726575,60.37741009555452,-7.8226178315533375,4.964463175530938,12,0.5999908447265625,-1.9000091552734375,-6.000003814697266,-8.700004577636719,-7.1999969482421875,0,-0.029274004160789402,-5.222218454626372,169.1999969482422,1.0,167.39999389648438,1.6666687859415779,166.0,-0.029274004160789402
245,2000-12-12,170.8000030517578,174.60000610351562,170.8000030517578,174.0,1195000.0,0.0,-1.3750041723291133,1.5999984741210938,62.58993358581701,68.23176585189636,1.4095352137543102,-3.9345496912467013,-6.751491443632062,-11.708147645918245,18.86480825593642,3.8000030517578125,5.049224225875122,2.8800033569335994,-6.89162099237268,12.651627706239879,-2.0058088177195543,7.765815531586753,6.513145084726574,60.37741009555452,-7.824807430869306,4.885812174653146,12,0.5999908447265625,-1.9000091552734375,-5.900001525878906,-8.700004577636719,-10.199996948242188,1,-0.023419203328631566,-1.7777730682829653,170.8000030517578,-5.222218454626372,169.1999969482422,1.0,167.39999389648438,-0.023419203328631566
246,2000-12-13,169.8000030517578,173.60000610351562,168.0,170.60000610351562,1280000.0,-0.005854800832157836,-1.5454520233458986,0.2500011920940324,60.41667108182742,66.39772410244854,2.132092230593429,-2.462222156085403,-5.457429249465747,-10.574158263896152,18.938156490757684,5.600006103515625,5.424166042599666,1.5000030517578011,-7.919797237512967,10.919803341028569,-3.2098970928775827,6.209903196393185,7.2548819999265675,49.01962250941333,-18.715781205114588,4.709900144635379,12,1.5999908447265625,-0.9000091552734375,-4.8000030517578125,-7.700004577636719,-10.199996948242188,2,-0.020023610684135607,-1.3750041723291133,170.8000030517578,-1.7777730682829653,170.8000030517578,-5.222218454626372,169.1999969482422,-0.020023610684135607
247,2000-12-14,172.8000030517578,173.60000610351562,171.0,173.60000610351562,700000.0,0.017667844205430105,5.499990463293216,1.0,58.695660586921775,63.573667109614476,-1.6005879620522592,-4.711418352683495,-8.212710145226055,-13.440524271295402,18.458703753473593,3.8000030517578125,5.6308831032162345,3.8700027465820312,-4.934087193095877,12.67409268625994,-0.5320422232569229,8.272047716420985,4.001784176822554,71.05269498106706,6.773797666765859,4.4020449698389505,12,-2.2000045776367188,-3.9000091552734375,-7.3000030517578125,-10.700004577636719,-18.400009155273438,3,-0.039351868817508295,-1.5454520233458986,169.8000030517578,-1.3750041723291133,170.8000030517578,-1.7777730682829653,170.8000030517578,-0.039351868817508295
248,2000-12-15,172.8000030517578,174.8000030517578,172.8000030517578,172.8000030517578,1020000.0,0.0,0.0,-0.0,58.695660586921775,61.476504051518724,-2.349296886374077,-3.9698496649789377,-7.9758404348595775,-13.292759832302437,17.99043550237885,2.0,5.220296002714122,3.270002746582037,-4.806761383102753,11.346766876266827,-0.7683793182603438,7.308384811424418,3.75374831018064,68.57147216796875,8.028919742572342,4.0383820648423905,12,-3.100006103515625,-3.9000091552734375,-6.900005340576172,-10.700004577636719,-16.600006103515625,4,-0.039351868817508295,5.499990463293216,172.8000030517578,-1.5454520233458986,169.8000030517578,-1.3750041723291133,170.8000030517578,-0.039351868817508295
249,2000-12-18,171.60000610351562,174.8000030517578,170.8000030517578,172.8000030517578,1435000.0,-0.006944426661166014,-1.857139743107667,-100.0,54.67627202371151,59.99244439563671,-1.809936333023586,-2.2222125264233625,-6.548034105328242,-11.934509086288983,17.850321291794884,4.0,4.269000739632929,1.6500053405761719,-5.897040622435611,9.197051303587955,-2.1235176409297196,5.423528322082063,4.7106701091137495,52.941242468781205,-5.322566495703434,3.7735229815058973,12,-1.9000091552734375,-2.70001220703125,-5.850006103515625,-9.500007629394531,-12.600006103515625,0,-0.0442890782820311,0.0,172.8000030517578,5.499990463293216,172.8000030517578,-1.5454520233458986,169.8000030517578,-0.0442890782820311
250,2000-12-19,171.0,173.39999389648438,170.8000030517578,172.1999969482422,1405000.0,-0.003496538940410465,-2.2500071525983008,1.0,45.90163831908137,58.361075828147904,-1.3521201033223917,-1.1453704528169055,-5.722493807922774,-11.210065864856887,17.793415889972493,2.5999908447265625,3.133335596906761,0.7099990844726562,-6.34285387467142,7.762852043616732,-2.8164273950993675,4.23642556404468,5.072462566306484,44.11762725936564,-9.79985116180871,3.5264264795720317,12,-1.0999984741210938,-2.100006103515625,-5.549999237060547,-8.900001525878906,-12.800003051757812,1,-0.04327481810809575,-1.857139743107667,171.60000610351562,0.0,172.8000030517578,5.499990463293216,172.8000030517578,-0.04327481810809575
251,2000-12-20,167.8000030517578,171.0,167.8000030517578,171.0,1140000.0,-0.018713432445860767,1.0,2.6666709052299633,32.23142163381297,55.08655319223231,2.3803811873980862,2.497720927584595,-2.3359443692377795,-7.893395927955822,18.361148918664057,3.1999969482421875,2.119924441389344,-2.68999786376952,-9.171680681169619,3.791684953630579,-5.930839272469569,0.5508435449305296,8.039010141152232,0.0,-46.78507182896796,3.2408414087000454,12,3.399993896484375,1.399993896484375,-2.7500038146972656,-5.700004577636719,-5.0,2,-0.04290820510903892,-2.2500071525983008,171.0,-1.857139743107667,171.60000610351562,0.0,172.8000030517578,-0.04290820510903892
252,2000-12-21,164.1999969482422,171.1999969482422,162.1999969482422,169.8000030517578,2570000.0,-0.021454148021708974,1.1428586998775663,1.7500035762820971,28.467154910627514,51.48628431205051,6.122587518475541,6.460461256491811,1.3481523053001752,-4.17091891665325,19.38622679338239,9.0,1.411401182856764,-6.310003662109381,-12.706681853103504,0.08667452888474259,-9.508342757606442,-3.111664566612319,11.410235858739355,15.87300818403544,-25.071738332330085,3.1983390954970585,12,4.400001525878906,5.0,0.7000007629394531,-2.0999984741210938,1.8000030517578125,3,-0.028014561085385026,1.0,167.8000030517578,-2.2500071525983008,171.0,-1.857139743107667,171.60000610351562,-0.028014561085385026
253,2000-12-22,165.60000610351562,165.60000610351562,161.8000030517578,164.1999969482422,3505000.0,0.008526243491433938,4.428540288389227,-0.25000136239039566,33.57665696936216,48.36122996645372,4.646886894674907,5.13468980955696,0.08247363626151127,-5.4422662113720435,19.873957230956485,3.8000030517578125,1.2765420854300373,-4.789994812011713,-11.468759760617559,1.8887701365941325,-8.12937728631465,-1.450612337708776,9.473817269116353,29.230792705829327,-8.110806653457974,3.339382474302929,12,2.6999969482421875,3.5999908447265625,-0.7000083923339844,-3.5000076293945312,-0.8000030517578125,4,-0.06763292146275757,1.1428586998775663,164.1999969482422,1.0,167.8000030517578,-2.2500071525983008,171.0,-0.06763292146275757
254,2000-12-25,167.60000610351562,168.39999389648438,165.60000610351562,165.60000610351562,1260000.0,0.012077294240857794,-1.79998779296875,1.4285620865167683,43.41086921807632,46.23022281448253,2.397337260020123,3.270886862359987,-1.7571860991353674,-7.316635396488152,20.121276466506682,2.79998779296875,1.0415405048281627,-2.7699951171875057,-9.481211146350034,3.941220911975023,-6.12560313176877,0.5856128973937587,6.677388049863907,50.00006577069443,9.299327026937434,3.3556080145812697,12,0.6999969482421875,1.899993896484375,-2.800006866455078,-5.500007629394531,-4.0,0,-0.06801914522743147,4.428540288389227,165.60000610351562,1.1428586998775663,164.1999969482422,1.0,167.8000030517578,-0.06801914522743147
255,2000-12-26,169.60000610351562,169.8000030517578,164.1999969482422,164.1999969482422,695000.0,0.011933173789771434,-1.0740728182087906,2.7000045776367188,57.89474388678523,45.95000868170006,0.2338038048503961,1.3893766537713361,-3.5058239486800744,-9.162132101604527,19.50679067515359,5.600006103515625,0.7544966848324748,-0.7999954223632812,-7.490758679468229,5.890767834741666,-4.145377050915755,2.5453862061891925,3.9287445837666155,82.97880974874926,36.981836542836284,3.3453816285524667,12,-1.3000030517578125,0.49999237060546875,-5.450008392333984,-7.500007629394531,-0.20001220703125,1,-0.06250003373847701,-1.79998779296875,167.60000610351562,4.428540288389227,165.60000610351562,1.1428586998775663,164.1999969482422,-0.06250003373847701
256,2000-12-27,174.1999969482422,174.1999969482422,169.8000030517578,171.60000610351562,1975000.0,0.027122586551789007,2.384622607736233,0.4814789697509148,63.07692127115028,46.43681542439212,-4.108459797229443,-3.284502065673564,-7.834503703262442,-13.604849916538456,17.895758060532554,4.5999908447265625,0.41311924823531854,3.739995574951166,-3.0694090683689694,10.549400218271302,0.3352932532910984,7.144697896611234,-12.399993896484375,100.0,48.79285730424698,3.4047023216600643,12,-5.899993896484375,-4.099998474121094,-10.599998474121094,-12.099998474121094,-5.399993896484375,2,-0.09184845166647093,-1.0740728182087906,169.60000610351562,-1.79998779296875,167.60000610351562,4.428540288389227,165.60000610351562,-0.09184845166647093
257,2000-12-28,173.8000030517578,174.0,172.1999969482422,172.1999969482422,865000.0,-0.002296176254258042,-1.2499952316466079,0.6153891298351458,59.34960358172073,46.50947575714756,-3.9690907810424676,-3.2562287260285814,-7.175147805387439,-13.054699030428452,15.608634355817182,2.0,0.026998764524421404,3.470001220703125,-2.9500670278301016,9.890069469236352,0.25996709643652594,6.680035344969724,-11.752000122070314,96.77424118250751,42.1692259522768,3.2100341242666093,12,-5.5,-3.7000045776367188,-10.200004577636719,-11.700004577636719,-5.4000091552734375,3,-0.06329113812917597,2.384622607736233,174.1999969482422,-1.0740728182087906,169.60000610351562,-1.79998779296875,167.60000610351562,-0.06329113812917597
258,2000-12-29,169.1999969482422,174.8000030517578,169.0,174.8000030517578,440000.0,-0.026467238335696308,1.071427403665375,-3.4999904632932157,47.101438859262025,45.66782762776428,0.07437275059783133,0.8518947558080185,-2.344541741258041,-8.358501241384374,13.072241688201803,5.8000030517578125,-0.3462064696746836,-0.7900047302246094,-6.640746333677981,5.0607368732287625,-3.7153755319513095,2.135366071502091,-6.908954138183589,47.16978416023447,-6.428082748821538,2.925370801726692,12,-0.899993896484375,0.9000015258789062,-5.399997711181641,-7.099998474121094,-4.0,4,-0.01891251185554721,-1.2499952316466079,173.8000030517578,2.384622607736233,174.1999969482422,-1.0740728182087906,169.60000610351562,-0.01891251185554721
259,2001-01-01,169.1999969482422,169.1999969482422,169.1999969482422,169.1999969482422,0.0,0.0,1.0,-0.0,47.101438859262025,45.801138798895465,-0.3373460260956449,0.44965063151056484,-2.1027398231607037,-8.229398701421133,10.990488242863298,0.0,-0.8991325537476769,-0.5200042724609375,-5.958890651418756,4.918882106496881,-3.2394474619398466,2.1994389170179716,-6.408595728515621,47.16978416023447,-5.340403855609935,2.7194431894789117,1,-0.899993896484375,0.9000015258789062,-4.799999237060547,-7.099998474121094,-4.0,0,-0.026004692528631246,1.071427403665375,169.1999969482422,-1.2499952316466079,173.8000030517578,2.384622607736233,174.1999969482422,-0.026004692528631246
260,2001-01-02,169.1999969482422,169.1999969482422,169.1999969482422,169.1999969482422,0.0,0.0,1.0,0.0,48.87216923714103,47.65011075482081,-0.6923341934398763,0.3245231185500188,-1.875295422744557,-8.092598481301025,9.582591343266811,0.0,-1.4976376464482541,-0.4300041198730469,-5.83919826112475,4.979190021378656,-3.1346011904988984,2.2745929507528047,-5.928251655234362,3.4482214312210444,-47.45856113929236,2.7045970706258493,1,-0.899993896484375,0.9000015258789062,-4.549999237060547,-7.099998474121094,-3.8000030517578125,1,-0.03309687320171517,1.0,169.1999969482422,1.071427403665375,169.1999969482422,-1.2499952316466079,173.8000030517578,-0.03309687320171517
261,2001-01-03,169.1999969482422,169.1999969482422,169.1999969482422,169.1999969482422,0.0,0.0,1.0,0.0,42.37287039731032,49.19519025334112,-0.5284309220427019,0.6077083884122203,-1.6560565831727843,-7.922475140882511,10.14351771548531,0.0,-1.9106812994691609,-0.5900039672851562,-5.729695904387029,4.549687969816716,-3.1598499358360925,1.97984200126578,-5.467121344884362,3.4482214312210444,-43.05504307349502,2.5698459685509407,1,-0.899993896484375,0.9000015258789062,-3.5999984741210938,-7.099998474121094,-3.1999969482421875,2,0.001182015081852228,1.0,169.1999969482422,1.0,169.1999969482422,1.071427403665375,169.1999969482422,0.001182015081852228
262,2001-01-04,167.60000610351562,173.1999969482422,167.0,173.1999969482422,830000.0,-0.009456210836788603,1.2142882444462004,-100.0,39.682544488155365,49.873622199873694,1.793138218801431,2.343610049497073,0.09107294130083687,-6.159937698692943,10.750414904764712,6.1999969482421875,-2.0616901150585534,-2.199995422363287,-7.320850639196323,2.9208597944697487,-4.760423030779805,0.3604321860532309,-3.4244454022218065,7.6923829328554865,-34.531477389715505,2.5604276084165116,1,1.899993896484375,2.4999923706054688,-0.6500091552734375,-4.4000091552734375,4.399993896484375,3,0.007159886065284615,1.0,169.1999969482422,1.0,169.1999969482422,1.0,169.1999969482422,0.007159886065284615
263,2001-01-05,165.8000030517578,172.1999969482422,165.8000030517578,171.0,1570000.0,-0.010739874619372425,-1.4615375586510049,0.928572401710077,38.75968533778401,49.35682399095233,4.050441467657947,4.085288724957735,2.0203321609137674,-4.247719458379038,10.208880424437263,6.399993896484375,-1.6116592146464654,-3.8299987792968864,-9.251631580465641,1.5916340218718688,-6.540815179881264,-1.1191823787125088,-1.1994646564454285,0.0,-39.17996105331076,2.7108164005843784,1,3.6999969482421875,4.299995422363281,2.7999954223632812,0.399993896484375,6.1999969482421875,4,0.015681488521534614,1.2142882444462004,167.60000610351562,1.0,169.1999969482422,1.0,169.1999969482422,0.015681488521534614
264,2001-01-08,165.8000030517578,165.8000030517578,165.8000030517578,165.8000030517578,0.0,0.0,1.0,-0.0,39.682544488155365,47.33324627999345,4.211102000416929,3.890987974895154,2.081329982910745,-4.089656973914913,9.236459989410768,0.0,-0.6537424799680593,-3.5799987792968864,-9.230745788858599,2.070748230264826,-6.4053722840777425,-0.7546252745160302,-0.7914860701876023,0.0,-36.96269653015737,2.8253735047808606,1,4.5,3.5,3.8499908447265625,0.9999923706054688,2.8000030517578125,0,-0.0036188545987440035,-1.4615375586510049,165.8000030517578,1.2142882444462004,167.60000610351562,1.0,169.1999969482422,-0.0036188545987440035
265,2001-01-09,166.8000030517578,168.0,165.60000610351562,166.1999969482422,645000.0,0.006031362977042987,-1.6666779695500322,100.0,47.82608695652174,45.63870913392362,3.0979335618082757,2.7151606940919635,0.93598757337287,-4.984850070547225,8.403226835094037,2.399993896484375,0.10688630050853476,-2.3799987792968693,-8.101830720448334,3.341833161854595,-5.240914749872616,0.480917191278877,-1.3998266273800937,15.789452550128194,-24.780990208435547,2.860915970575734,1,3.4000015258789062,1.5999984741210938,2.8499908447265625,-7.62939453125e-06,6.5999908447265625,1,-0.009592362555408074,1.0,165.8000030517578,-1.4615375586510049,165.8000030517578,1.2142882444462004,167.60000610351562,-0.009592362555408074
266,2001-01-10,166.39999389648438,169.0,165.39999389648438,169.0,830000.0,-0.002398136378626514,1.7692289634611547,-4.333299425258125,55.55554699282452,45.21714729071293,2.5425306382770714,3.001265855093095,1.1959045038168767,-4.433394579079675,8.406613112750904,3.600006103515625,0.39542501780368866,-2.6100074768066293,-8.45498738516008,3.2349724315468222,-5.532497430983341,0.3124824773700823,8.400009155273438,12.8205078044763,-29.59862146914977,2.922489954176725,1,3.7000045776367188,2.0000076293945312,3.4000015258789062,0.40000152587890625,6.4000091552734375,2,-0.006009615605046759,-1.6666779695500322,166.8000030517578,1.0,165.8000030517578,-1.4615375586510049,165.8000030517578,-0.006009615605046759
267,2001-01-11,166.0,167.8000030517578,165.60000610351562,167.8000030517578,995000.0,-0.002403809562235959,1.4444369092527445,0.6923072408652887,51.06381424522513,45.65741122248661,1.9218402284082856,3.020566034005043,1.5514315542954193,-3.9338376054630544,8.410182389060115,2.1999969482421875,0.08961508499876913,-2.6700012207031136,-8.376175099328378,3.036172657922151,-5.523088160015732,0.1830857186095045,8.612002868652354,8.823615209415566,-33.807040808357556,2.85308693931263,1,3.2999954223632812,2.4000015258789062,3.7999954223632812,0.7999954223632812,3.399993896484375,3,0.0,1.7692289634611547,166.39999389648438,-1.6666779695500322,166.8000030517578,1.0,165.8000030517578,0.0
268,2001-01-12,166.0,168.60000610351562,165.60000610351562,167.0,3445000.0,0.0,-2.3333559391000644,0.5555546136565931,45.238073612811576,45.45037063954767,1.587083784739491,2.619299154888097,1.5060478982521772,-3.8460375120131403,8.206495128416416,3.0,-0.8091072942292215,-2.330001068115223,-7.805727136791205,3.145725000560759,-5.067864102453228,0.40786196622278226,8.427762689209004,16.666807951511043,-23.99763493950115,2.737863034337995,1,3.2999954223632812,2.4000015258789062,3.7999954223632812,0.7999954223632812,3.0,4,0.03614457831325302,1.4444369092527445,166.0,1.7692289634611547,166.39999389648438,-1.6666779695500322,166.8000030517578,0.03614457831325302
269,2001-01-15,164.0,167.0,164.0,166.0,980000.0,-0.012048192771084376,-2.0,2.0,33.33330305793622,43.72382995296936,3.097644055400849,4.2380175741978405,3.3591170490115587,-1.7657825760885544,8.382434216102258,3.0,-1.6715540709935794,-3.950000762939453,-9.524188597682837,1.6241870718039308,-6.737094680311145,-1.1629068455677611,10.247207313354522,0.0,-33.85325941932915,2.7870939173716915,1,4.599998474121094,4.400001525878906,6.149993896484375,2.7999954223632812,6.8000030517578125,0,0.04878048780487809,-2.3333559391000644,166.0,1.4444369092527445,166.0,1.7692289634611547,166.39999389648438,0.04878048780487809
270,2001-01-16,163.60000610351562,165.0,162.60000610351562,164.1999969482422,1045000.0,-0.002438987173685181,1.1818156597007885,0.29999542236328125,7.936513703250256,39.89756809807379,2.9276114693174975,4.274345133319798,3.7205594491328497,-1.2902383057305542,8.418818718674116,2.399993896484375,-1.8721738703466997,-3.979994964599598,-9.6826613822696,1.7226714530704044,-6.831328173434599,-1.1286617557645968,10.237312917304706,15.625014901175405,-9.453773726059477,2.8513332088349994,1,4.299995422363281,4.6999969482421875,6.54998779296875,3.1999893188476562,7.399993896484375,1,0.030562346048057742,-2.0,164.0,-2.3333559391000644,166.0,1.4444369092527445,166.0,0.030562346048057742
271,2001-01-17,160.60000610351562,164.1999969482422,160.60000610351562,164.1999969482422,1230000.0,-0.018337407628834623,1.0,6.0000762951094835,6.578948689299864,36.21939078708985,5.117581475128446,7.069752282795548,6.717276170355859,1.8005685142575203,8.681170151960679,3.5999908447265625,-2.1815669716043544,-6.6199951171875,-13.117798006077095,-0.1221922282979051,-9.868896561632312,-3.3710936727426883,12.56307414226643,0.0,-15.348447898817561,3.2489014444447974,1,5.799995422363281,7.099998474121094,9.54998779296875,6.399993896484375,5.0,2,0.07970104175910464,1.1818156597007885,163.60000610351562,-2.0,164.0,-2.3333559391000644,166.0,0.07970104175910464
272,2001-01-18,159.60000610351562,161.0,159.0,160.8000030517578,2080000.0,-0.0062266498256260405,1.500014305196601,0.3333333333333333,8.620696459037347,32.87061424500689,5.434989322484995,8.123983640813435,7.740990517050335,2.867321742062245,7.883542969243791,2.0,-2.6256859727478172,-7.389995574951172,-14.62205512451817,-0.15793602538417417,-11.00602534973467,-3.773965800167673,12.558028210885112,6.2500596046068795,-4.8636344744593165,3.6160297747834953,1,4.399993896484375,7.299995422363281,10.54998779296875,7.399993896484375,6.0,3,0.08270674463308447,1.0,160.60000610351562,1.1818156597007885,163.60000610351562,-2.0,164.0,0.08270674463308447
273,2001-01-19,154.39999389648438,160.39999389648438,154.39999389648438,158.60000610351562,3065000.0,-0.03258152887324173,-1.8571345530641012,3.5000190735348347,5.952379871117756,29.122818176447158,9.887642802877536,13.114272509187401,12.904781413066928,8.152428497712492,7.331939780154988,6.0,-3.0717947713838782,-12.03000717163087,-21.19219433743021,-2.8678200058315326,-16.611100754530526,-7.448913588731216,16.442236986476303,0.0,-6.2821500658668725,4.581093582899668,1,7.3000030517578125,10.200004577636719,15.35000228881836,12.600006103515625,6.8000030517578125,4,0.09715026290776008,1.500014305196601,159.60000610351562,1.0,160.60000610351562,1.1818156597007885,163.60000610351562,0.09715026290776008
274,2001-01-22,156.1999969482422,157.1999969482422,155.0,156.39999389648438,895000.0,0.011658051314202833,1.4444369092527445,0.047618182610843884,15.053774908324229,25.481450171091875,7.356261017048894,10.979335267542126,11.166097743837327,6.448850821172357,7.514868096157359,2.8000030517578125,-3.316559349638908,-9.660003662109375,-19.873802501379885,0.5537951771611347,-14.76690308174463,-4.55310424247412,12.669165496341321,16.981151087835872,9.913371559283892,5.106899419635252,1,5.5,8.400001525878906,13.099998474121094,11.599998474121094,5.8000030517578125,0,0.0819462439298202,-1.8571345530641012,154.39999389648438,1.500014305196601,159.60000610351562,1.0,160.60000610351562,0.0819462439298202
275,2001-01-23,159.0,159.8000030517578,158.0,159.0,1045000.0,0.017925756123321923,1.2499952316466079,-0.0,26.168241624960515,22.216194019106986,3.7252181088914256,7.74139434790942,8.416081242850709,3.7689207172694807,7.4268381078864385,3.600006103515625,-3.361193795294895,-6.330000305175787,-16.82292496674549,4.162924356393916,-11.576462635960638,-1.0835379743909357,8.132862218811624,46.93882317404512,37.78507550514957,5.246462330784853,1,2.5,5.599998474121094,10.299995422363281,8.799995422363281,6.0,1,0.07421385567143268,1.4444369092527445,156.1999969482422,-1.8571345530641012,154.39999389648438,1.500014305196601,159.60000610351562,0.07421385567143268
276,2001-01-24,158.1999969482422,160.0,156.39999389648438,160.0,870000.0,-0.005031465734325891,3.0,-100.0,27.184467457703207,19.562933264937886,3.6204587256220293,7.6747456754777374,9.27714830383934,4.660016450673368,8.044994066488803,3.600006103515625,-3.493473229562454,-6.330003356933588,-16.40699204874153,3.7469853348743527,-11.368497702837544,-1.291509011029632,7.404921071890158,57.57575056989212,46.24452317757941,5.038494345903966,1,3.3000030517578125,6.400001525878906,11.200000762939453,9.599998474121094,8.800003051757812,2,0.0809102610535799,1.2499952316466079,159.0,1.4444369092527445,156.1999969482422,-1.8571345530641012,154.39999389648438,0.0809102610535799
277,2001-01-25,162.8000030517578,163.39999389648438,159.8000030517578,159.8000030517578,1610000.0,0.02907715671461486,-1.399993896484375,-1.6666638409697792,43.58975027778792,19.379786227713037,-1.655272191114193,2.3277376950448456,4.857393532163314,0.21390430924526527,8.3633389526493,5.1999969482421875,-3.8896148347570545,-1.1799972534179801,-10.280049535229779,7.9200550283938185,-5.730023394323865,3.370028887487905,1.460324073536782,93.33343505859375,77.24066613486542,4.550026140905895,1,-2.100006103515625,1.7999954223632812,7.399993896484375,4.999992370605469,-0.8000030517578125,3,0.017199035622054826,3.0,158.1999969482422,1.2499952316466079,159.0,1.4444369092527445,156.1999969482422,0.017199035622054826
278,2001-01-26,166.0,167.0,163.1999969482422,164.8000030517578,2300000.0,0.019656000542118246,1.3750041723291133,0.3999989827473958,50.375933811326945,21.27341186697867,-5.425855847104685,-1.1850448643883453,1.859205602445627,-2.879090464772446,8.487702857896256,4.1999969482421875,-4.419959355170278,2.1799995422363168,-6.6418877670660095,11.001886851538643,-2.2309441124148464,6.59094319688748,-11.600006103515625,91.66666666666666,70.50048059789816,4.410943654651164,1,-5.3000030517578125,-1.4000015258789062,2.8999977111816406,1.7999954223632812,-2.8000030517578125,4,-0.0024096017860504304,-1.399993896484375,162.8000030517578,3.0,158.1999969482422,1.2499952316466079,159.0,-0.0024096017860504304
279,2001-01-29,164.8000030517578,167.8000030517578,164.60000610351562,167.39999389648438,1510000.0,-0.007228897278567348,-1.1333421495674112,-2.1666645473850186,46.268659265779455,25.532539151704135,-4.582324903596742,-0.34950522988509647,3.173857550747101,-1.5109209829064412,8.680817263789423,3.1999969482421875,-4.879461901313761,1.2000022888183537,-7.269386555072515,9.669391132709222,-3.0346921331270664,5.434696710763774,-10.148009033203124,73.68423166035569,49.696553753905995,4.234694421945427,1,-3.7000045776367188,-0.20000457763671875,3.9499969482421875,2.9999923706054688,0.1999969482421875,0,-0.02184469682555157,1.3750041723291133,166.0,-1.399993896484375,162.8000030517578,3.0,158.1999969482422,-0.02184469682555157
280,2001-01-30,163.60000610351562,167.1999969482422,162.39999389648438,167.1999969482422,1110000.0,-0.0072815347452712675,1.6666751437932599,1.3846167389505437,44.92755946780009,29.793495904870824,-3.77981598684741,0.4315702990575687,4.444691446295792,-0.15760249066633492,8.69119011828129,4.8000030517578125,-5.286819741491257,0.2800048828125057,-7.7697371588135695,8.329746924438581,-3.744866138000532,4.304875903625543,-8.422091723632803,63.15795109428184,36.19796958188311,4.024871020813033,1,-2.5000076293945312,0.9999923706054688,5.299995422363281,4.199989318847656,0.1999969482421875,1,-0.009779988042929788,-1.1333421495674112,164.8000030517578,1.3750041723291133,166.0,-1.399993896484375,162.8000030517578,-0.009779988042929788
281,2001-01-31,169.39999389648438,169.39999389648438,165.60000610351562,167.0,2285000.0,0.035452246800644405,2.1666645473850186,-0.6666666666666666,55.1515059037642,34.96358584317381,-9.16393844369847,-5.641930706211042,-1.2027075583957298,-5.807306602449785,8.876642589403861,5.79998779296875,-5.177948184999963,6.069992828369152,-2.0109413176333817,14.150926974371686,2.029525755367871,10.110459901370433,-13.71719596972656,100.0,67.82345037944653,4.040467073001268,1,-7.5,-4.799995422363281,-0.19999313354492188,-1.5999984741210938,-6.399993896484375,2,-0.025973990879675557,1.6666751437932599,163.60000610351562,-1.1333421495674112,164.8000030517578,1.3750041723291133,166.0,-0.025973990879675557
282,2001-02-01,168.8000030517578,168.8000030517578,165.8000030517578,167.39999389648438,1145000.0,-0.003541858715137902,3.2856862595503045,0.583338631537454,54.166672343301045,40.320729451194175,-7.958621955060437,-5.2147948510285005,-0.45395382116262795,-5.036641373660956,9.027255113266763,3.5999908447265625,-4.734339025028248,5.410002136230474,-2.8208523728016814,13.64085664526263,1.2945748817143965,9.525429390746552,-12.294173366816409,91.42870221819196,54.92367243873095,4.115427254516076,2,-6.600006103515625,-4.200004577636719,0.3999977111816406,-1.0000076293945312,-3.8000030517578125,3,-0.010663524995351392,2.1666645473850186,169.39999389648438,1.6666751437932599,163.60000610351562,-1.1333421495674112,164.8000030517578,-0.010663524995351392
283,2001-02-02,168.39999389648438,168.8000030517578,166.0,168.0,1180000.0,-0.0023697224410048623,3.6666242815726564,0.28570805767784546,56.874990463256836,44.96753117952002,-5.994225833530464,-4.85914454645669,-0.042161916366126206,-4.466551147992732,9.503670891787937,2.8000030517578125,-3.878803110651944,4.879993438720703,-3.5897919933472053,13.349778870788612,0.6451007226867489,9.114886154754657,-11.120514358850386,85.71428571428571,42.74958155282742,4.234892716033954,2,-5.5,-3.7999954223632812,0.8000068664550781,-0.5999984741210938,-8.199996948242188,4,-0.0380047157271185,3.2856862595503045,168.8000030517578,2.1666645473850186,169.39999389648438,1.6666751437932599,163.60000610351562,-0.0380047157271185
284,2001-02-05,165.1999969482422,168.1999969482422,165.0,168.1999969482422,955000.0,-0.019002357863559194,1.133331298828125,-7.500114442664225,52.29883721898946,47.87093068996768,-1.5458888523668293,-1.7986194822410084,3.1326764720500933,-1.0846133424537925,9.908365055500115,3.399993896484375,-3.1963013278155756,1.7099967956542912,-6.729983074903117,10.1499766662117,-2.509993139624413,5.929986730932995,-7.193286549077186,40.00004359654018,-6.157622054889174,4.2199899352787105,2,-2.3000030517578125,-1.4000015258789062,4.000003814697266,3.0,-8.0,0,-0.012106537753911795,3.6666242815726564,168.39999389648438,3.2856862595503045,168.8000030517578,2.1666645473850186,169.39999389648438,-0.012106537753911795
285,2001-02-06,165.1999969482422,167.0,165.1999969482422,166.39999389648438,765000.0,0.0,-2.00001271568989,0.3999989827473958,57.23268931333057,51.20962200725961,-0.6413792166360395,-2.0286435660080997,3.0747612761217056,-0.9455334507898101,9.785565034188592,1.8000030517578125,-1.7175036217397803,1.7899971008300781,-6.547590015675752,10.127584217335908,-2.3787964574228226,5.958790659082979,-6.509689539238025,4.545391492519715,-45.49076035422601,4.168793558252914,2,-0.5999984741210938,-1.4000015258789062,4.000003814697266,3.0,-8.0,1,-0.001210635302280605,1.133331298828125,165.1999969482422,3.6666242815726564,168.39999389648438,3.2856862595503045,168.8000030517578,-0.001210635302280605
286,2001-02-07,165.39999389648438,166.0,163.39999389648438,165.1999969482422,1110000.0,0.0012106353022804939,2.7142701441946135,-0.16666454738501837,59.35481902091734,52.961296312051765,0.3211177246221837,-2.432093982751894,2.6890273436869734,-1.064550782214269,9.36622684903191,2.600006103515625,-0.36518708270219236,2.039994049072277,-6.233845087782925,10.313833185927479,-2.096925519355324,6.176913617499878,-6.067105298231411,37.03697424377287,-17.772045413906604,4.136919568427596,2,0.5,-1.5999984741210938,3.800006866455078,3.0,-7.1999969482421875,2,-0.009673463747090105,-2.00001271568989,165.1999969482422,1.133331298828125,165.1999969482422,3.6666242815726564,168.39999389648438,-0.009673463747090105
287,2001-02-08,166.0,166.0,163.0,165.39999389648438,1015000.0,0.0036276065638256583,8.999898275774376,3.0000762951094835,71.96971360864666,55.36060517842062,0.24894623611803013,-3.1959585425921375,1.7968181500940545,-1.5824595226436884,8.962713800821465,3.0,0.715288188246717,2.640000152587902,-5.6338389842673,10.913839289443104,-1.4969194158396988,6.776919721015503,-6.063085083853139,51.72411071561053,-9.604052972670544,4.136919568427596,2,-0.100006103515625,-2.2000045776367188,3.200000762939453,2.899993896484375,-9.800003051757812,3,-0.01807228915662651,2.7142701441946135,165.39999389648438,-2.00001271568989,165.1999969482422,1.133331298828125,165.1999969482422,-0.01807228915662651
288,2001-02-09,172.0,172.0,166.0,167.1999969482422,4645000.0,0.03614457831325302,1.4999984105438164,7.999923706830781,75.81700617482488,58.64375483498122,-5.375768773582934,-9.1948297741298,-4.418794038820039,-7.467832364634091,8.666905084207945,6.0,2.052565726663431,8.34000015258789,-0.7333613045707921,17.413361609746573,3.8033194240085493,12.876680881167232,-11.495300345032888,100.0,31.69647054371758,4.536680728579337,2,-4.8000030517578125,-8.700004577636719,-2.200000762939453,-3.100006103515625,-15.0,4,-0.04069767441860461,8.999898275774376,166.0,2.7142701441946135,165.39999389648438,-2.00001271568989,165.1999969482422,-0.04069767441860461
289,2001-02-12,172.0,172.0,172.0,172.0,0.0,0.0,1.0,0.0,73.38130523080301,61.80528214198155,-4.746152480767506,-9.027610073974927,-4.593718791221306,-7.364815256782549,8.869779687490109,0.0,2.741793159272447,7.940000152587885,-1.871786219124857,17.751786524300627,3.034106966731514,12.845893338444256,-10.575676317430265,100.0,27.796267525373054,4.905893185856367,2,-4.5,-8.800003051757812,-2.200000762939453,-3.100006103515625,-15.0,0,-0.06860466890556871,1.4999984105438164,172.0,8.999898275774376,166.0,2.7142701441946135,165.39999389648438,-0.06860466890556871
290,2001-02-13,168.60000610351562,171.8000030517578,166.8000030517578,171.1999969482422,1110000.0,-0.019767406374909147,1.631576833964431,-100.0,67.10529023592413,63.13348040111043,-0.6284049933912854,-5.516664719446283,-1.2957077300088997,-3.8677554333576722,9.13587106680038,5.1999969482421875,2.953806149155696,4.29000625610351,-5.7251195005827356,14.305132012789755,-0.7175566222396128,9.297569134446633,-6.329628315551474,62.2222900390625,-11.343024984787093,5.007562878343129,2,-1.100006103515625,-5.4000091552734375,1.1999969482421875,0.29998779296875,-5.8000030517578125,1,-0.06761571021696255,1.0,172.0,1.4999984105438164,172.0,8.999898275774376,166.0,-0.06761571021696255
291,2001-02-14,173.39999389648438,173.8000030517578,169.39999389648438,169.39999389648438,2165000.0,0.028469677456723685,-1.2000045776367188,-1.538466955802175,67.32026893401263,64.59499113341172,-5.3655701361015815,-9.811586684429756,-5.982815140370235,-8.500265487937668,9.435403817312146,5.1999969482421875,3.5446800876451334,8.449994659423822,-2.183715268893309,19.083704587740954,3.1331396952652426,13.766849623582402,-10.351246331557348,96.29621257182578,24.18914736362747,5.316854964158566,2,-4.999992370605469,-9.299995422363281,-4.0999908447265625,-4.5,-11.399993896484375,2,-0.09342559122529837,1.631576833964431,168.60000610351562,1.0,172.0,1.4999984105438164,172.0,-0.09342559122529837
292,2001-02-15,172.8000030517578,174.0,172.0,173.1999969482422,1600000.0,-0.0034601549356728656,1.0,-0.09999847412109375,62.142882444462,65.18031246465674,-4.624863416436426,-8.613604629636995,-5.319721402886728,-7.734585555236322,9.342348840786624,2.0,4.325002777988146,7.190003967285151,-3.681476103143069,18.06148403771337,1.7542639320710407,12.62574400249926,-8.67612993814771,85.00003814697266,14.732330647986018,5.435740035214104,2,-4.3000030517578125,-8.600006103515625,-3.5500030517578125,-3.9000091552734375,-11.0,3,-0.08449077456985099,-1.2000045776367188,173.39999389648438,1.631576833964431,168.60000610351562,1.0,172.0,-0.08449077456985099
293,2001-02-16,169.39999389648438,174.0,169.0,172.8000030517578,1420000.0,-0.01967597856034209,-1.3809541109750736,8.500152590218967,57.61588734756983,65.77109581227678,-1.1936074144602458,-4.250120164852376,-1.9528450697063704,-4.151848412552283,8.196686188751542,5.0,4.2380557334689115,3.039994812011713,-6.571927272331067,12.651916896354493,-1.7659662301596768,7.845955854183103,-4.090985556507491,36.110999260372274,-32.3314149122998,4.805961042171384,2,-0.899993896484375,-5.1999969482421875,-0.5499954223632812,-0.5,-0.399993896484375,4,-0.07792206271452606,1.0,172.8000030517578,-1.2000045776367188,173.39999389648438,1.631576833964431,168.60000610351562,-0.07792206271452606
294,2001-02-19,169.0,172.1999969482422,169.0,170.60000610351562,715000.0,-0.002361239143425231,-2.999980926586431,0.47058876327847665,59.18367452858587,65.98787194730515,-0.22115350539743872,-2.9956000601940787,-1.6428959568793857,-3.623885834873647,6.989110503409465,3.1999969482421875,4.218564549188926,2.0000007629394645,-6.390469103560264,10.390470629439193,-2.195234170310414,6.195235696189343,-2.6480726608203327,30.5555261211506,-36.96265588624441,4.195234933249866,2,-0.5,-4.8000030517578125,-0.15000152587890625,-0.100006103515625,-3.600006103515625,0,-0.07100591715976334,-1.3809541109750736,169.39999389648438,1.0,172.8000030517578,-1.2000045776367188,173.39999389648438,-0.07100591715976334
295,2001-02-20,170.8000030517578,171.0,169.1999969482422,170.0,925000.0,0.010650905631703012,2.00001271568989,-0.5,52.755925851834625,65.25466159518484,-1.2776126828680674,-4.0751866130681265,-3.5138841279461417,-5.287347493193238,6.5209448004572765,2.0,4.174387626818941,3.2100036621093864,-4.438566405222588,10.85857372944136,-0.6142813715565865,7.034288695775359,-3.5303069932797086,36.00006103515625,-26.277135844611813,3.8242850336659835,2,-2.3000030517578125,-6.600006103515625,-2.3000030517578125,-1.9000091552734375,-1.8000030517578125,1,-0.08079626935121287,-2.999980926586431,169.0,-1.3809541109750736,169.39999389648438,1.0,172.8000030517578,-0.08079626935121287
296,2001-02-21,171.0,172.0,170.0,171.8000030517578,1105000.0,0.0011709422989973906,2.3333418104599266,-1.0,54.39999658202916,63.30247081444956,-0.6701886282568239,-3.4436279774196805,-3.751767851773252,-5.319512963877685,5.571600033023842,2.0,4.573134903704499,2.770000457763672,-3.606633182454914,9.146634097982258,-0.418316362345621,5.958317277872965,-2.9226674685392595,40.0,-17.821805042256685,3.1883168201092893,2,-1.0,-6.8000030517578125,-2.8999977111816406,-2.100006103515625,-8.0,2,-0.047953198527732055,2.00001271568989,170.8000030517578,-2.999980926586431,169.0,-1.3809541109750736,169.39999389648438,-0.047953198527732055
297,2001-02-22,165.60000610351562,170.0,165.60000610351562,170.0,3005000.0,-0.03157891167534721,1.0,5.499971389879647,45.33334893122247,59.915397787382624,5.215572416430831,2.2945325219359347,1.4500959617194553,0.1739075022478005,5.891402350058648,5.399993896484375,4.691586249834103,-2.769993591308605,-8.755624130297377,3.215636947680167,-5.7628088608030055,0.22282167818579524,8.399993896484375,0.0,-52.05078146941579,2.9928152694943906,2,4.1999969482421875,-1.4000091552734375,1.4499969482421875,3.29998779296875,-2.4000091552734375,3,-0.02173916649052099,2.3333418104599266,171.0,2.00001271568989,170.8000030517578,-2.999980926586431,169.0,-0.02173916649052099
298,2001-02-23,165.60000610351562,168.0,165.39999389648438,165.39999389648438,1505000.0,0.0,-24.998474214220323,-0.04545738283661282,50.74628650227772,57.400395706435376,4.707282994601513,2.385326430943337,1.2478808656198055,0.26189579484304204,6.138364464182479,2.600006103515625,4.744296983882521,-2.7499938964843693,-8.771532215335583,3.271544422366844,-5.76076305590999,0.26077526294125164,8.231994018554701,2.9413546657092526,-48.54213553349183,3.010769159425609,2,4.0999908447265625,-1.4000091552734375,-0.15000534057617188,3.0999908447265625,-3.600006103515625,4,-0.022946877486118233,1.0,165.60000610351562,2.3333418104599266,171.0,2.00001271568989,170.8000030517578,-0.022946877486118233
299,2001-02-26,161.1999969482422,169.0,160.0,167.0,5605000.0,-0.026570102615352642,-1.1951227681686656,-28.99824534635337,43.58973982771252,54.78755677218964,8.285513856202527,6.853169169059129,5.429062603691733,4.725200678649145,6.586489931163121,9.0,4.292964963241957,-6.970002746582026,-13.620716215328201,-0.3192892778358498,-10.295359480955113,-3.6446460122089377,12.294722924804688,9.999974568684895,-45.461962238521,3.3253567343730923,2,5.8000030517578125,3.3000030517578125,1.9500007629394531,5.1999969482421875,4.8000030517578125,0,0.04838711662173423,-24.998474214220323,165.60000610351562,1.0,165.60000610351562,2.3333418104599266,171.0,0.04838711662173423
300,2001-02-27,162.0,162.8000030517578,161.60000610351562,161.8000030517578,3615000.0,0.004962798181780803,-3.0000508634063223,-0.03448221431221044,44.65409559491067,52.269093067844985,7.20894217375556,6.24746228389796,4.434359442210109,3.993787924879939,7.612321743453815,1.600006103515625,3.1051878686196517,-6.089999389648426,-13.005397991227596,0.8253992119307441,-9.547698690438011,-2.632300088858841,10.68503668066407,16.666666666666664,-39.427035318011455,3.4576993007895784,2,5.0,3.1999969482421875,1.1499977111816406,4.399993896484375,5.399993896484375,1,0.02098761664496518,-1.1951227681686656,161.1999969482422,-24.998474214220323,165.60000610351562,1.0,165.60000610351562,0.02098761664496518
301,2001-02-28,165.0,165.1999969482422,162.1999969482422,163.1999969482422,1550000.0,0.0185185185185186,1.727276510448817,9.000152590218967,48.53801091316317,50.75744067547844,3.2319733456014035,3.057693838060004,1.3736665492388624,1.077326037751675,7.945222556760331,3.1999969482421875,2.0867747781680634,-2.86999969482423,-9.889101720830666,4.149102331182206,-6.3795507078274625,0.6395513181790022,6.923934479824226,50.0,-6.371868895258174,3.5095510130032186,2,2.0,0.1999969482421875,-1.9500007629394531,1.399993896484375,0.399993896484375,2,0.024242424242424176,-3.0000508634063223,162.0,-1.1951227681686656,161.1999969482422,-24.998474214220323,165.60000610351562,0.024242424242424176
302,2001-03-01,167.0,167.8000030517578,165.1999969482422,166.60000610351562,3340000.0,0.0121212121212122,1.600006103515625,0.22221845462637224,41.72184928551435,48.99143644636117,0.3606478141010996,0.9654257355309142,-0.5489808122487432,-0.8585921489683983,8.050939986524767,2.8000030517578125,1.483206831313538,-0.7799995422363395,-7.795051188823209,6.23505210435053,-4.287525365529774,2.727526281057095,4.208498411034782,77.77777777777779,25.812347669878292,3.5075258232934385,3,-0.9000015258789062,-0.09999847412109375,-3.950000762939453,-0.600006103515625,-3.600006103515625,3,-0.0239520958083832,1.727276510448817,165.0,-3.0000508634063223,162.0,-1.1951227681686656,161.1999969482422,-0.0239520958083832
303,2001-03-02,162.0,166.60000610351562,161.60000610351562,164.0,1995000.0,-0.029940119760479056,-2.571444141689373,-5.0000762951094835,35.79544715644515,46.39274451612331,4.694216939084242,5.756509480296103,4.426732848571675,4.193032628179537,8.40902143656452,5.399993896484375,0.3250208068190261,-5.459999847412121,-12.92540097155296,2.005401276728719,-9.19270040948254,-1.7272992853417009,8.53598850637269,22.22222222222222,-22.689491968585408,3.7327005620704257,3,4.0,5.0,0.6499977111816406,4.399993896484375,-3.8000030517578125,4,0.007407388569396156,1.600006103515625,167.0,1.727276510448817,165.0,-3.0000508634063223,162.0,0.007407388569396156
304,2001-03-05,163.1999969482422,164.39999389648438,161.1999969482422,164.0,995000.0,0.007407388569396156,3.000019073595468,0.40000152587890625,41.81816416337639,45.17743766185018,2.888751578354885,4.636722199528975,3.151417056630038,3.0521624857323673,9.091556449552915,3.1999969482421875,-0.6155835155109628,-4.1600028991699105,-11.804306286691002,3.484300488351181,-7.9821545929304705,-0.33785120540935054,6.703832247748153,30.303002279568503,-11.906022734971273,3.8221516937605493,3,2.8000030517578125,3.8000030517578125,-0.5499992370605469,3.1999969482421875,-5.0,0,-0.007352922614470181,-2.571444141689373,162.0,1.600006103515625,167.0,1.727276510448817,165.0,-0.007352922614470181
305,2001-03-06,165.0,165.0,160.60000610351562,161.1999969482422,1880000.0,0.011029430670447038,1.3157844015146343,-4.749985694939824,36.00001017252604,43.13299472746094,0.20059134774666632,2.9734162355780427,1.230982600304685,1.3542877341591009,9.752407645912744,4.399993896484375,-1.1880331133263837,-2.3499999999999943,-10.006713801743757,5.3067138017437685,-6.178356900871876,1.478356900871887,4.309599444230912,61.1110522423012,24.680247305692788,3.8283569008718796,3,0.0,2.0,-2.1500015258789062,1.399993896484375,-3.600006103515625,1,0.0060606060606061,3.000019073595468,163.1999969482422,-2.571444141689373,162.0,1.600006103515625,167.0,0.0060606060606061
306,2001-03-07,163.8000030517578,164.39999389648438,161.0,162.1999969482422,1320000.0,-0.007272708777225412,1.4285776566757493,0.42105389962134143,35.29412058031258,42.017524910693176,0.303812495365662,4.266126432833801,2.1458268980141497,2.63131111216876,10.599809796779388,4.0,-1.858415570020071,-3.4699974060058594,-11.245017739602332,4.305022927590613,-7.35750757280411,0.4175127607923912,4.951020425819252,44.44442089692048,13.572473965418805,3.8875101667982386,3,0.6999969482421875,3.1999969482421875,-0.9500045776367188,2.5999908447265625,-2.1999969482421875,2,0.021977965675550326,1.3157844015146343,165.0,3.000019073595468,163.1999969482422,-2.571444141689373,162.0,0.021977965675550326
307,2001-03-08,163.0,165.0,162.8000030517578,164.8000030517578,1105000.0,-0.0048840234240107305,1.0,-1.124997615823304,38.571439470563625,40.66476412939161,0.778038348076052,5.090864519606555,2.6583969356209423,3.4980838404705423,11.320115487249444,2.1999969482421875,-2.496244125010662,-4.120000457763666,-12.110942347952971,3.8709414324256386,-8.115471402858333,-0.12452951266899959,5.225962068922428,39.99989827473958,9.386214318605433,3.9954709450946537,3,1.5,4.0,0.24999618530273438,3.399993896484375,-1.1999969482421875,3,0.01472388893548704,1.4285776566757493,163.8000030517578,1.3157844015146343,165.0,3.000019073595468,163.1999969482422,0.01472388893548704
308,2001-03-09,165.0,166.0,161.0,161.0,9375000.0,0.012269938650306678,-1.5,-2.2222184546263724,43.2432446364852,40.626264663699686,-1.470680863866221,2.6767939181811755,0.5365724839341794,1.5867416650791029,11.275962086492235,5.0,-3.2212912535557052,-1.7700004577636719,-9.468831261648347,5.9288303461210035,-5.6194158597060095,2.079414944178666,2.732404344787085,81.48146055033429,48.759428531828576,3.8494154019423394,3,-0.7999954223632812,2.0,-1.6000022888183594,1.399993896484375,-5.600006103515625,4,-0.009697006687973464,1.0,163.0,1.4285776566757493,163.8000030517578,1.3157844015146343,165.0,-0.009697006687973464
309,2001-03-12,160.1999969482422,165.8000030517578,160.1999969482422,165.0,2035000.0,-0.029090927586410964,-1.333334392970789,-1.2000007629394531,33.74232497095683,39.41384570548259,3.5453904521351376,6.901275518770376,5.156462872882571,6.451584210626095,11.287787199971037,5.600006103515625,-3.3983328154879473,-5.980003356933594,-13.798901207650829,1.8388944937836413,-9.889452282292211,-2.070554431574976,7.068463135857684,0.0,-30.972798711709558,3.909448925358615,3,3.8000030517578125,6.8000030517578125,3.549999237060547,6.1999969482421875,0.4000091552734375,0,-0.012484394744690097,-1.5,165.0,1.0,163.0,1.4285776566757493,163.8000030517578,-0.012484394744690097
310,2001-03-13,157.1999969482422,162.1999969482422,157.1999969482422,160.1999969482422,2515000.0,-0.01872659211703509,-2.3333333333333335,0.6249996026359541,30.50847530684598,37.41056397144735,6.473683329650925,9.489981380663039,7.937776415031237,9.49005672742561,12.578590635724282,5.0,-3.88408717022935,-8.41000289916991,-17.09971913085542,0.27971333251559827,-12.754861015012665,-4.065144783327156,9.63235553081168,0.0,-28.598633989917815,4.344858115842759,3,5.3000030517578125,8.400001525878906,6.149997711181641,9.199996948242188,7.1999969482421875,1,0.006361323278710085,-1.333334392970789,160.1999969482422,-1.5,165.0,1.0,163.0,0.006361323278710085
311,2001-03-14,157.1999969482422,157.1999969482422,157.1999969482422,157.1999969482422,0.0,0.0,1.0,-0.0,35.999991861983304,36.774802035499455,5.867977516452754,8.657989573686564,7.714581116152942,9.522533062781065,13.777646125204745,0.0,-3.791068059702809,-7.600003051757824,-16.252355276048007,1.0523491725323595,-11.92617916390293,-3.273826939612718,8.861767088346738,0.0,-30.885352148764575,4.326176112145092,3,4.700004577636719,8.400001525878906,7.0,9.199996948242188,4.4000091552734375,2,0.026717538357364123,-2.3333333333333335,157.1999969482422,-1.333334392970789,160.1999969482422,-1.5,165.0,0.026717538357364123
312,2001-03-15,158.1999969482422,159.8000030517578,153.0,156.39999389648438,2280000.0,0.006361323278710085,1.7199929199434816,100.0,38.06450723733854,37.026919822265384,3.898380072595046,6.859817838332191,6.549984479693734,8.532413139095041,15.248234144811622,6.8000030517578125,-3.771172969090486,-5.870002746582031,-14.135367104539796,2.3953616113757334,-10.002684925560914,-1.737320567603149,7.152825721278987,39.9999765249399,5.349396855163889,4.1326821789788895,3,1.3000030517578125,5.3000030517578125,6.649997711181641,8.199996948242188,3.8000030517578125,3,0.021491840839831466,1.0,157.1999969482422,-2.3333333333333335,157.1999969482422,-1.333334392970789,160.1999969482422,0.021491840839831466
313,2001-03-16,156.1999969482422,159.60000610351562,155.39999389648438,159.60000610351562,2095000.0,-0.012642225275480423,1.4705887632784767,-1.8888907726868138,41.258743124209715,36.96476192902465,5.575446314021804,8.242816107955491,8.416782398773819,10.530763617463379,16.794241974733996,4.20001220703125,-4.1985840332116595,-7.210002899169922,-15.785589875260428,1.3655840769205838,-11.497796387215175,-2.922209411124669,7.917543454326875,24.999970197684718,-12.24128153789109,4.2877934880452475,3,3.3000030517578125,7.3000030517578125,8.64999771118164,10.199996948242188,8.199996948242188,4,0.035851512246643846,1.7199929199434816,158.1999969482422,1.0,157.1999969482422,-2.3333333333333335,157.1999969482422,0.035851512246643846
314,2001-03-19,157.0,162.0,157.0,159.60000610351562,1930000.0,0.00512165856202218,-2.8461448173057735,0.7647056183607617,41.258743124209715,37.549065590322826,4.250467853235506,6.848852332279648,7.490127033096201,9.698618598061614,18.136616976573606,5.8000030517578125,-4.56409734876155,-5.809999847412115,-14.41793111382023,2.7979314189960007,-10.113965480616173,-1.5060342142080572,6.005786362312165,43.478275291865906,3.4843404249716414,4.303965633204063,3,2.5,6.5,8.249996185302734,9.399993896484375,8.199996948242188,0,0.015286585327926039,1.4705887632784767,156.1999969482422,1.7199929199434816,158.1999969482422,1.0,157.1999969482422,0.015286585327926039
315,2001-03-20,157.0,157.0,157.0,157.0,0.0,0.0,1.0,-0.0,34.3750037252894,37.44694149532025,3.3484542465119205,6.073366040970825,7.328625501727458,9.55757365877372,19.55153559153679,0.0,-4.278087972423805,-5.11999969482423,-13.229152756892972,2.989153367244512,-9.174576225858601,-1.065423163789859,5.005207726080954,44.44444444444444,5.480078803132017,4.054576531034365,3,2.5,6.5,8.349998474121094,9.399993896484375,10.0,1,0.022929975181628093,-2.8461448173057735,157.0,1.4705887632784767,156.1999969482422,1.7199929199434816,158.1999969482422,0.022929975181628093
316,2001-03-21,162.8000030517578,162.8000030517578,156.8000030517578,157.0,2630000.0,0.03694269459718358,1.0689644286244209,100.0,42.85715027151814,37.9231315843152,-2.91484311663271,-0.39258660156292535,1.4440831126693752,3.6552072484781206,20.718557000093075,6.0,-4.233103208210736,1.0900032043456918,-5.877564183914359,8.057570592605742,-2.3937804897843193,4.573786898475703,-9.800003051757812,100.0,63.221138880211406,3.4837836941300218,3,-3.3000030517578125,0.6999969482421875,2.5499954223632812,2.7999954223632812,4.1999969482421875,2,0.009827953407457235,1.0,157.0,-2.8461448173057735,157.0,1.4705887632784767,156.1999969482422,0.009827953407457235
317,2001-03-22,162.0,163.8000030517578,158.8000030517578,158.8000030517578,2860000.0,-0.0049140235673305055,-2.125002980235081,0.5517233214683157,50.0,38.673882180261295,-2.5385646786561153,0.13057935777658258,2.1614026754447195,4.398250820769476,20.81238022245957,5.0,-4.173524685726818,0.4700004577636605,-6.256258797313791,7.196259712841112,-2.8931291697750794,3.8331300853024004,-8.803999938964836,78.57141559628195,38.300893142324085,3.3631296275387292,3,-2.5999984741210938,1.5,4.25,2.6999969482421875,8.600006103515625,3,-0.0024690981264468004,1.0689644286244209,162.8000030517578,1.0,157.0,-2.8461448173057735,157.0,-0.0024690981264468004
318,2001-03-23,161.8000030517578,162.1999969482422,159.0,160.0,1985000.0,-0.0012345490632234002,1.4615447817692042,0.5625014901175405,47.10745208616546,40.15889630417335,-3.1740033498639377,0.03298393690562307,2.2746873982642626,4.539547053162437,20.867798736618848,3.1999969482421875,-4.011408539616838,0.46000366210938637,-5.9912405959686055,6.911247920187378,-2.7656184669296238,3.6856257911483965,-8.17984287109374,71.42857142857143,28.662201195049306,3.225622129039001,3,-3.4000015258789062,1.6999969482421875,4.549995422363281,2.899993896484375,8.800003051757812,4,0.0012360750585289626,-2.125002980235081,162.0,1.0689644286244209,162.8000030517578,1.0,157.0,0.0012360750585289626
319,2001-03-26,169.0,169.0,161.0,161.0,2845000.0,0.04449936225241591,1.0,4.444436909252745,56.7567553635148,43.07537186602545,-10.051465524019818,-6.906810313394516,-4.865669157852437,-2.716200224299058,20.18408821145716,8.0,-3.7794226692355437,7.270000457763672,-0.032517212683842445,14.572518128211186,3.6187416225399147,10.921259292987429,-14.972646104492185,100.0,57.09398986764019,3.651258835223753,3,-8.0,-6.400001525878906,-2.6500015258789062,-4.3000030517578125,9.0,0,-0.027218971026719663,1.4615447817692042,161.8000030517578,-2.125002980235081,162.0,1.0689644286244209,162.8000030517578,-0.027218971026719663
320,2001-03-27,165.39999389648438,169.1999969482422,164.0,169.0,1330000.0,-0.021301811263406023,1.5999984741210938,-0.4500007629394531,52.49998450279975,44.90870438167172,-5.773066711950122,-3.2032576412798903,-1.233730420300219,0.8640375346316773,19.47692776072296,5.1999969482421875,-3.9426519119754175,3.499994659423834,-3.9850091684752442,10.984998487322912,-0.24250725452571942,7.242496573373387,-10.474281234707036,69.35479901457707,25.542776643209294,3.7425019139495457,3,-4.299995422363281,-2.899993896484375,0.9500045776367188,-0.6999969482421875,6.4000091552734375,1,-0.0012091714366528894,1.0,169.0,1.4615447817692042,161.8000030517578,-2.125002980235081,162.0,-0.0012091714366528894
321,2001-03-28,169.0,169.0,165.60000610351562,166.1999969482422,1430000.0,0.02176545487522019,1.4285644219922506,-0.7777773068282965,58.620685119268416,47.1927241463306,-8.407338239284059,-6.8388607079595545,-4.662599359290738,-2.6998760672773585,19.443089187636257,3.600006103515625,-3.2428828199144846,6.900000762939442,-1.1278467829593808,14.927848308838264,2.8860769899900447,10.913924535888839,-12.932344595305466,98.0769512921561,51.56101213990058,4.013923772949409,3,-6.700004577636719,-6.5,-2.6500015258789062,-4.3000030517578125,2.8000030517578125,2,-0.011834319526627168,1.5999984741210938,165.39999389648438,1.0,169.0,1.4615447817692042,161.8000030517578,-0.011834319526627168
322,2001-03-29,163.0,169.1999969482422,163.0,169.0,1770000.0,-0.035502958579881616,-1.0666656494140625,-2.14285480733075,47.422681628662595,47.87760620238092,-1.8493310743403129,-1.2162536462635671,1.4745836797217748,3.3208536749779114,19.86765902595727,6.1999969482421875,-2.207346946689171,1.1000007629394588,-6.606730279227236,8.806731805106153,-2.7533647581438743,4.953366284022792,-5.881757271821641,39.21569800753066,-2.7584779866458007,3.8533655210833424,3,0.0,-1.5,4.099998474121094,1.5999984741210938,8.800003051757812,3,0.024539877300613577,1.4285644219922506,169.0,1.5999984741210938,165.39999389648438,1.0,169.0,0.024539877300613577
323,2001-03-30,163.1999969482422,167.0,163.1999969482422,165.0,1635000.0,0.001226975142590181,-3.2222184546263724,0.30000050862630206,54.38596334679556,49.33618622711268,-1.063829091609108,-1.393168830810481,1.5845597528374924,3.1429598939259336,19.608473580613232,4.0,-1.4360717040129316,1.2399978637695312,-6.488664922523611,8.968660650062674,-2.624333529377026,5.104329256916088,-5.1152138824587325,26.829241061044485,-19.609436320743853,3.864331393146566,3,-0.1999969482421875,-2.0999984741210938,3.8000030517578125,1.4000015258789062,6.8000030517578125,4,0.045343194201286074,-1.0666656494140625,163.0,1.4285644219922506,169.0,1.5999984741210938,165.39999389648438,0.045343194201286074
324,2001-04-02,162.0,164.60000610351562,161.8000030517578,163.39999389648438,1485000.0,-0.007352922614470181,-2.1111356006917363,0.7777730682829653,57.40741002379712,51.89534248250243,1.0281230704328266,-0.30322883677985146,3.028948268910824,4.396627784481353,19.132812105852057,2.8000030517578125,-0.7751557327753176,0.10000076293945881,-7.606730279227236,7.806731805106153,-3.7533647581438743,3.953366284022792,-3.0259998236198555,2.7026636918876785,-47.560848117373205,3.8533655210833424,4,1.0,-0.9000015258789062,4.9499969482421875,2.5999984741210938,10.399993896484375,0,0.05308645742910878,-3.2222184546263724,163.1999969482422,-1.0666656494140625,163.0,1.4285644219922506,169.0,0.05308645742910878
325,2001-04-03,166.0,169.1999969482422,166.0,166.0,2570000.0,0.024691358024691468,0.0,-0.0,62.08791323955328,54.03209392339522,-1.7444139293731666,-4.452765704455146,-0.7654072665305875,0.4517492552697604,19.155905877096615,7.1999969482421875,0.04955440048991022,4.050000762939447,-3.753778246965169,11.853779772844064,0.1481112579871251,7.95189026789177,-6.2079200818708955,56.756762329730336,0.1296671024290248,3.9018895049523117,4,-2.0,-4.900001525878906,-0.25,-1.4000015258789062,2.600006103515625,1,0.07228915662650603,-2.1111356006917363,162.0,-3.2222184546263724,163.1999969482422,-1.0666656494140625,163.0,0.07228915662650603
326,2001-04-04,167.39999389648438,167.39999389648438,163.39999389648438,165.8000030517578,1305000.0,0.008433698171592674,4.000028610393202,100.0,62.499994816987844,55.42098223639387,-2.708060646646601,-5.870196885434098,-1.9134582684236534,-0.8748422834681264,18.94939614134363,4.0,0.9329482384322034,5.269995117187506,-2.8721890387349163,13.412179273109928,1.198903039226309,9.341087195148702,-6.855280615946214,75.67561437296635,16.245307571533175,4.071092077961204,4,-3.2999954223632812,-6.299995422363281,-1.2999954223632812,-2.7999954223632812,1.8000030517578125,2,0.02628440451434111,0.0,166.0,-2.1111356006917363,162.0,-3.2222184546263724,163.1999969482422,0.02628440451434111
327,2001-04-05,165.39999389648438,167.8000030517578,165.39999389648438,167.39999389648438,1430000.0,-0.011947431737881375,-1.4000091552734375,-1.2500071525983005,62.499994816987844,57.1312647620408,-0.19562437574666092,-3.8801117229103284,0.1721443343192277,1.2196096645247394,18.941356160285437,2.4000091552734375,2.0455953152216466,3.1499954223632756,-5.115977833222445,11.415968677948996,-0.9829912054295846,7.282982050156136,-4.162857922529895,48.64856505404502,-14.511656071683646,4.132986627792865,4,-0.29999542236328125,-4.299995422363281,0.7000045776367188,-0.7999954223632812,1.20001220703125,3,0.038694131749961835,4.000028610393202,167.39999389648438,0.0,166.0,-2.1111356006917363,162.0,0.038694131749961835
328,2001-04-06,163.39999389648438,166.39999389648438,162.39999389648438,166.39999389648438,1480000.0,-0.012091898874262985,1.6666666666666667,1.5,58.42104460063733,57.31618578838774,2.2967274894690206,-2.1145397486247646,2.133110453419363,3.2938102182275486,18.361371593973058,4.0,2.5025898226744516,1.2299957275390625,-6.954482147938137,9.414473603016262,-2.862243210199523,5.322234665277648,-1.5258290445868852,21.6215157351237,-42.20957389470704,4.0922389377385935,4,2.100006103515625,-2.2999954223632812,3.100006103515625,1.2000045776367188,1.600006103515625,4,0.05140764668935627,-1.4000091552734375,165.39999389648438,4.000028610393202,167.39999389648438,0.0,166.0,0.05140764668935627
329,2001-04-09,158.1999969482422,163.60000610351562,158.0,163.60000610351562,2555000.0,-0.03182372792214694,1.0740728182087906,1.8000030517578125,51.38888545487618,57.19273033861846,6.485673726359607,3.086169209006357,7.2715297147742035,8.500202230794173,17.900708634358775,5.600006103515625,2.6533799991328237,-3.8700012207031307,-12.203345476796073,4.463343035389812,-8.036673348749588,0.29667090734332646,11.0,1.785687524437911,-61.83334961174163,4.166672128046468,4,5.400001525878906,2.9000015258789062,8.300003051757812,6.400001525878906,7.4000091552734375,0,0.07458914841583963,1.6666666666666667,163.39999389648438,-1.4000091552734375,165.39999389648438,4.000028610393202,167.39999389648438,0.07458914841583963
330,2001-04-10,158.1999969482422,160.8000030517578,158.0,159.39999389648438,1970000.0,0.0,-2.5000238419943352,0.22222128032325972,43.85025821628806,55.55157179384287,5.986492429986441,3.3359645937307505,7.247367836313657,8.490695070352274,16.829621295904428,2.8000030517578125,2.9187582714175733,-3.9200012207031136,-12.141564311793957,4.301561870387729,-8.030782766248535,0.1907803248423079,10.776000061035148,2.040784550636587,-54.62267305353368,4.110781545545427,4,5.400001525878906,2.9000015258789062,8.300003051757812,6.400001525878906,3.600006103515625,1,0.08975978016540642,1.0740728182087906,158.1999969482422,1.6666666666666667,163.39999389648438,-1.4000091552734375,165.39999389648438,0.08975978016540642
331,2001-04-11,161.39999389648438,164.0,156.39999389648438,159.1999969482422,2465000.0,0.020227541150263928,1.0540531623801208,-1.8333354526149817,49.246223256855345,55.75418753030873,1.7825123675084455,0.49197810911016404,3.8729155392926202,5.30608903127586,15.43378818913249,7.600006103515625,2.3653857824300815,-0.9300041198730469,-8.830729853508558,6.970721613762464,-4.880366986690802,3.0203587469447086,7.356483172607426,43.85961389940719,-9.61819658206818,3.9503628668177564,4,1.4000015258789062,-0.29999542236328125,4.600006103515625,3.2000045776367188,-0.5999908447265625,2,0.04460974274663876,-2.5000238419943352,158.1999969482422,1.0740728182087906,158.1999969482422,1.6666666666666667,163.39999389648438,0.04460974274663876
332,2001-04-12,161.60000610351562,162.8000030517578,158.0,159.39999389648438,1985000.0,0.0012392330520132333,1.086955079511454,1.0000069358228314,49.748747571724934,55.23894133307866,1.523208364551948,0.5899957460381984,3.5165177089411372,5.122787046186488,13.23746293105192,4.8000030517578125,2.1935833016976574,-0.8999923706054744,-8.569480037135321,6.769495295924372,-4.734736203870398,2.934751462659449,6.6622116386718915,52.00012207031251,0.7602056752695248,3.834743833264922,4,1.1999893188476562,-0.5000076293945312,4.149993896484375,2.9999923706054688,-1.600006103515625,3,0.0470296445401015,1.0540531623801208,161.39999389648438,-2.5000238419943352,158.1999969482422,1.0740728182087906,158.1999969482422,0.0470296445401015
333,2001-04-13,161.8000030517578,162.60000610351562,160.39999389648438,161.39999389648438,3185000.0,0.0012376048309927778,1.1999954223982057,0.1818213344430573,39.02439591715781,53.19638421011874,1.2334482486348008,0.875959132719629,3.1721302501981086,4.873770961950839,10.922445526888916,2.20001220703125,1.4369982741650915,-0.9799957275390625,-8.067893731079067,6.107902276000942,-4.523944729309079,2.563953274230954,5.98772573660159,71.05269498106706,24.907369393678103,3.5439490017700033,4,0.9999923706054688,-0.7000045776367188,3.9499969482421875,2.7999954223632812,-0.4000091552734375,4,0.029666272937104665,1.086955079511454,161.60000610351562,1.0540531623801208,161.39999389648438,-2.5000238419943352,158.1999969482422,0.029666272937104665
334,2001-04-16,159.39999389648438,163.60000610351562,159.0,163.60000610351562,2240000.0,-0.014833183621793311,1.1904727304433755,-10.499790196452413,40.5063309476189,50.79843062212602,3.6049613601205692,3.6522410962550964,5.500044808496597,7.210307393125106,9.418251430726055,4.600006103515625,1.5280175604680721,-3.50000457763673,-10.249039044250082,3.2490298889766223,-6.874521810943406,-0.12548734433005393,7.932225496200033,39.47365250946647,-3.581507466346004,3.374517233306669,4,2.7000045776367188,1.7000045776367188,6.200008392333984,5.200004577636719,1.4000091552734375,0,0.03513178367592862,1.1999954223982057,161.8000030517578,1.086955079511454,161.60000610351562,1.0540531623801208,161.39999389648438,0.03513178367592862
335,2001-04-17,160.60000610351562,161.8000030517578,159.60000610351562,161.39999389648438,1620000.0,0.007528307735134243,1.7499856949398234,0.19047273044337554,35.61645482041666,47.811370622507,1.7415484815870457,2.883604769156193,4.240395816766863,5.9371889380832386,7.8327688165073015,2.4000091552734375,1.3125973920802778,-2.4799926757812614,-8.740847591554768,3.7808622399922456,-5.610420133668015,0.6504347821054921,6.294924269320774,55.263274131956294,18.37619037680794,3.1304274578867486,4,1.4999923706054688,0.49999237060546875,4.899993896484375,3.9999923706054688,1.399993896484375,1,0.031133249128130203,1.1904727304433755,159.39999389648438,1.1999954223982057,161.8000030517578,1.086955079511454,161.60000610351562,0.031133249128130203
336,2001-04-18,164.39999389648438,164.8000030517578,159.60000610351562,159.60000610351562,2655000.0,0.023661193328470054,-1.1666709052299633,-6.0000762951094835,52.592581289785876,46.71054689726234,-2.8259169187742827,-0.8330823158203771,0.4172503621070689,2.0215808567825206,7.7485155429115355,5.1999969482421875,1.16031149475765,1.2399955749511662,-5.046630769575046,7.526621919477378,-1.9033175973119398,4.383308747214272,2.0751390172979427,94.11751506243759,55.148687542826025,3.143313172263109,4,-3.0,-3.2999954223632812,-0.3499946594238281,-0.1999969482421875,-4.5999908447265625,2,-0.015815030056288593,1.7499856949398234,160.60000610351562,1.1904727304433755,159.39999389648438,1.1999954223982057,161.8000030517578,-0.015815030056288593
337,2001-04-19,161.60000610351562,166.39999389648438,161.1999969482422,165.0,2900000.0,-0.017031556550615057,-1.4761818261084387,-0.7083338631537454,47.297311926345394,45.47457660011879,-0.694698353479339,2.039994013548835,3.1417239803555503,4.634204560794842,8.044836506472866,5.1999969482421875,0.3658832571349535,-1.539992523193348,-7.844676097839908,4.764691051453212,-4.692334310516628,1.6123492641299322,-5.20001220703125,35.135246594606635,-5.147362632472742,3.1523417873232873,4,-0.20001220703125,-0.5000076293945312,2.149993896484375,2.5999908447265625,-2.600006103515625,3,-0.004950513747167595,-1.1666709052299633,164.39999389648438,1.7499856949398234,160.60000610351562,1.1904727304433755,159.39999389648438,-0.004950513747167595
338,2001-04-20,162.0,165.60000610351562,161.1999969482422,163.39999389648438,1675000.0,0.0024752096619857777,-1.9333394368489583,0.4117636499088959,50.0,45.32025599402144,-1.4686052048067495,1.7452305010639293,2.475879407882246,4.053657125145236,8.357171023111048,4.4000091552734375,-0.6160910439719203,-1.1499984741211051,-7.446362085085781,5.1463651368435706,-4.298180279603457,1.998183331361247,-5.400006103515636,40.540573978381985,-4.309935135577206,3.1481818054823436,4,-0.600006103515625,0.29999542236328125,-0.5,1.5,-1.600006103515625,4,-0.012345679012345734,-1.4761818261084387,161.60000610351562,-1.1666709052299633,164.39999389648438,1.7499856949398234,160.60000610351562,-0.012345679012345734
339,2001-04-23,164.39999389648438,166.60000610351562,161.8000030517578,165.8000030517578,2135000.0,0.014814777138792534,2.1999857585359774,1.0000108991825614,47.05881032975835,45.67676178440703,-3.2370522109710578,-1.0720169723728645,-0.16755829086301333,1.5075864324875852,7.89618126890193,4.8000030517578125,-1.4562443632804332,1.4799957275390625,-4.22488478364204,7.184876238720165,-1.3724445280514885,4.3324359831296135,-7.604000000000013,68.57125418526786,24.184712693729523,2.8524402555905515,4,-2.899993896484375,-1.5999984741210938,-2.899993896484375,-0.899993896484375,-4.0,0,-0.018248175859963633,-1.9333394368489583,162.0,-1.4761818261084387,161.60000610351562,-1.1666709052299633,164.39999389648438,-0.018248175859963633
340,2001-04-24,165.1999969482422,165.8000030517578,163.39999389648438,165.8000030517578,1360000.0,0.004866198792327969,6.999949137887188,0.42857298558053863,45.86466596720965,45.30103319666862,-3.2851521859303148,-1.9897890522140642,-1.0971195883902283,0.6221573956455018,7.371603004355412,2.4000091552734375,-1.9953649038504864,2.2899986267089787,-3.397252277190944,7.977249530608901,-0.5536268252409684,5.133624078658926,-8.011842563476563,79.99986921037946,37.93654017270367,2.843625451949956,4,-2.899993896484375,-2.4000015258789062,-3.6999969482421875,-1.6999969482421875,-5.8000030517578125,1,-0.026634346112384688,2.1999857585359774,164.39999389648438,-1.9333394368489583,162.0,-1.4761818261084387,161.60000610351562,-0.026634346112384688
341,2001-04-25,167.0,167.60000610351562,165.1999969482422,165.60000610351562,2365000.0,0.010895902451631079,-1.1818143986683312,-2.3332994252581254,53.03031529058174,45.665651832097154,-4.701689634963515,-4.160627110077371,-3.163177531306985,-1.1738362291229691,6.972014880691643,2.4000091552734375,-1.7717138732749902,4.1900016784667855,-1.1030504068459095,9.48305376377948,1.543475635810438,6.836527721123133,-9.435371546484362,90.62491804373067,47.35413804642556,2.646526042656349,4,-3.6999969482421875,-4.200004577636719,-5.5,-3.5,-9.399993896484375,2,-0.029940119760479056,6.999949137887188,165.1999969482422,2.1999857585359774,164.39999389648438,-1.9333394368489583,162.0,-0.029940119760479056
342,2001-04-26,167.0,167.60000610351562,165.1999969482422,165.60000610351562,2365000.0,0.0,-1.1818143986683312,1.0,57.37706353286081,47.704837122730815,-4.308199766032885,-4.05341270578262,-3.4153754404624124,-1.1921400083945741,7.244865748139132,2.4000091552734375,-1.1351920056773963,3.990001678466797,-1.6257265205047702,9.605729877438364,1.1821375789810133,6.79786577795258,-8.833248887484359,90.62491804373067,42.772625166784124,2.807864099485785,4,-3.6999969482421875,-4.200004577636719,-5.5,-3.5,-10.800003051757812,3,-0.04311375418109098,-1.1818143986683312,167.0,6.999949137887188,165.1999969482422,2.1999857585359774,164.39999389648438,-0.04311375418109098
343,2001-04-27,170.60000610351562,171.60000610351562,169.0,171.39999389648438,2215000.0,0.021556922775542775,3.3332994252581254,-0.5714223433242507,77.19299889373794,51.78113356118848,-7.295893230509222,-7.452707564727206,-7.121337615355458,-4.818442771323532,7.842925721155172,4.600006103515625,-0.8475724012125454,7.220007324218756,0.6564391819746618,13.78357546646285,3.9382232530967087,10.501791395340803,-11.86725969153997,89.79592154493633,34.62457701400483,3.281784071122041,4,-5.0,-6.600006103515625,-9.150005340576172,-7.100006103515625,-13.0,4,-0.06799534401233864,-1.1818143986683312,167.0,-1.1818143986683312,167.0,6.999949137887188,165.1999969482422,-0.06799534401233864
344,2001-04-30,170.60000610351562,170.60000610351562,170.60000610351562,170.60000610351562,0.0,0.0,1.0,-0.0,77.19299889373794,56.40074956933529,-6.191163187267591,-7.141531929453606,-7.2165832997202415,-4.870553935028568,8.8412917157037,0.0,-0.5598650259044007,6.790007019042974,-0.4815399962882907,14.06155403437424,3.1542335113773277,10.425780526708621,-10.837878916216766,87.80489620317233,24.842458272309187,3.635773507665638,4,-5.0,-6.600006103515625,-9.650005340576172,-7.100006103515625,-12.20001220703125,0,-0.05978904948480568,3.3332994252581254,170.60000610351562,-1.1818143986683312,167.0,-1.1818143986683312,167.0,-0.05978904948480568
345,2001-05-01,178.0,178.0,170.39999389648438,171.39999389648438,1775000.0,0.043376281545935313,1.303030022795685,100.0,80.74075204354746,59.528324097531026,-12.140062205184478,-14.331188360899034,-14.685826421005459,-12.280157434538438,9.313311491026225,7.600006103515625,0.3874247799886348,13.590000915527355,3.9598054979935,23.22019633306121,8.774903206760428,18.405098624294283,-17.290842499403794,100.0,33.19101793352422,4.815097708766931,5,-8.400001525878906,-10.800003051757812,-16.200000762939453,-14.5,-20.600006103515625,1,-0.0988764387837956,1.0,170.60000610351562,3.3332994252581254,170.60000610351562,-1.1818143986683312,167.0,-0.0988764387837956
346,2001-05-02,171.8000030517578,176.0,168.8000030517578,176.0,1695000.0,-0.034831443529450445,2.4285724665850443,-0.6363625854838187,65.4545479766605,61.54579476978826,-5.341724307024833,-8.205344490710985,-8.634998458631458,-6.109953178979765,10.289277486681971,9.199996948242188,1.3815893849170493,7.170003509521479,-2.937026233622504,17.27703325266546,2.1164886379494874,12.22351838109347,-9.361761301221236,51.562535390249394,-16.412472049818334,5.053514871571995,5,-2.2000045776367188,-4.600006103515625,-10.000003814697266,-8.300003051757812,-15.199996948242188,2,-0.07217700194998089,1.303030022795685,178.0,1.0,170.60000610351562,3.3332994252581254,170.60000610351562,-0.07217700194998089
347,2001-05-03,171.8000030517578,171.8000030517578,171.8000030517578,171.8000030517578,0.0,0.0,1.0,-0.0,65.2439081122824,63.23956233781964,-4.1825354037463,-8.117474961602937,-8.613158408677748,-6.187949779130861,11.231420770147993,0.0,2.530625876818249,6.850003051757824,-3.7527800163396137,17.45278611985526,1.548611517709105,12.151394585806543,-7.805585476274899,32.60870646889943,-33.53213064519737,5.301391534048715,5,-1.9000015258789062,-4.600006103515625,-9.400005340576172,-8.300003051757812,-12.600006103515625,3,-0.08265422989523574,2.4285724665850443,171.8000030517578,1.303030022795685,178.0,1.0,170.60000610351562,-0.08265422989523574
348,2001-05-04,171.8000030517578,171.8000030517578,171.8000030517578,171.8000030517578,0.0,0.0,1.0,0.0,70.39476623167376,65.83244632692136,-2.957194862307716,-7.858826922313682,-8.59086806420541,-6.26673821617149,12.750291219794626,0.0,2.8585620354189416,6.430002593994146,-4.572220214397618,17.43222540238591,0.9288911897982643,11.931113998190028,-6.405027233823205,32.60870646889943,-35.38082820415342,5.501111404195882,5,-1.100006103515625,-4.600006103515625,-9.550003051757812,-8.300003051757812,-14.600006103515625,4,-0.09080329351807892,1.0,171.8000030517578,2.4285724665850443,171.8000030517578,1.303030022795685,178.0,-0.09080329351807892
349,2001-05-07,170.0,171.60000610351562,168.0,168.0,23950.0,-0.01047731676241892,-2.600006103515625,100.0,65.16129540355598,67.97651626429317,-0.3121156038158688,-5.406673391134831,-6.647184134102531,-4.537629877423768,13.009590669465634,3.8000030517578125,3.5982410675929657,4.039999389648443,-6.602994340150758,14.682993119447644,-1.2814974752511432,9.36149625454803,-3.3445217638588645,20.0,-47.55042425281283,5.321496864899598,5,1.5999984741210938,-2.8000030517578125,-7.950000762939453,-6.5,-14.399993896484375,0,-0.07294114056755518,1.0,171.8000030517578,1.0,171.8000030517578,2.4285724665850443,171.8000030517578,-0.07294114056755518
350,2001-05-08,172.39999389648438,172.39999389648438,167.60000610351562,168.39999389648438,12350.0,0.014117611155790355,1.399993896484375,2.0,63.51352465946066,69.14131730527971,-1.7694624502429974,-7.049737027024605,-8.898437060280969,-6.9857019899313,13.338195591948192,4.79998779296875,4.348040876942974,5.729993438720697,-4.6239746264839425,16.083961503925337,0.5530094061183775,10.906977471323017,5.600006103515625,57.14275334149558,-6.756003646028489,5.176984032602321,5,-0.7999954223632812,-5.1999969482421875,-10.349994659423828,-8.899993896484375,-13.599990844726562,1,-0.08120649939469338,-2.600006103515625,170.0,1.0,171.8000030517578,1.0,171.8000030517578,-0.08120649939469338
351,2001-05-09,168.60000610351562,169.8000030517578,165.60000610351562,168.39999389648438,20100.0,-0.022041693314968525,2.230759299036351,0.0500030517578125,61.43791762241946,69.59252331523068,2.549456785448683,-2.8276609534976274,-5.087511533864813,-3.2052824289837076,14.240572679953933,6.79998779296875,4.997872707252583,1.570005035400385,-8.509490081970114,11.649500152770884,-3.4697425232848786,6.6097525940856485,9.19199401855468,44.1177262568328,-22.451989210977565,5.039747558685253,5,3.1999969482421875,-1.4000091552734375,-6.050006866455078,-5.100006103515625,-12.400009155273438,2,-0.06642948874008203,1.399993896484375,172.39999389648438,-2.600006103515625,170.0,1.0,171.8000030517578,-0.06642948874008203
352,2001-05-10,169.1999969482422,170.60000610351562,168.39999389648438,168.60000610351562,9800.0,0.003558664430641789,-3.399957276042541,2.9997711321330485,61.68831715718598,67.86978090005823,2.5639841013826583,-2.9819733803564645,-5.733843028936008,-3.7640694159393036,15.25168507505788,2.20001220703125,5.699455350778038,1.7899963378906136,-7.99633244435401,11.576325120135238,-3.103168053231684,6.683160729012911,8.104323413085922,52.941136871583595,-16.22209716736809,4.893164391122306,5,2.600006103515625,-2.0,-6.599998474121094,-5.6999969482421875,-11.199996948242188,3,-0.07446803234033661,2.230759299036351,168.60000610351562,1.399993896484375,172.39999389648438,-2.600006103515625,170.0,-0.07446803234033661
353,2001-05-11,166.60000610351562,167.8000030517578,166.0,167.39999389648438,34300.0,-0.01536637642802019,1.2499952316466079,-1.3333333333333333,53.54841027872421,65.24260438727893,5.070078157505776,-0.004153257220764317,-3.050170793657287,-1.1599293780583935,16.076650515666778,3.1999969482421875,6.013095620756985,-1.0499946594238168,-10.486208378710216,8.386219059862583,-5.768101519067017,3.668112200219383,10.23614168749998,14.705908752277603,-52.27953754687707,4.718106859643194,5,5.1999969482421875,0.5999908447265625,-3.5000076293945312,-3.100006103515625,-8.20001220703125,4,-0.04441782043318476,-3.399957276042541,169.1999969482422,2.230759299036351,168.60000610351562,1.399993896484375,172.39999389648438,-0.04441782043318476
354,2001-05-14,165.0,167.1999969482422,165.0,166.0,12050.0,-0.009603877820517415,-3.399993896484375,1.2500190737773709,49.68553911795485,61.7920251733242,6.472878041140774,2.1469790323836833,-1.4220355882434035,0.4030297871581183,16.52701070700439,2.1999969482421875,6.189228515126047,-2.9300010681152457,-11.639850323808588,5.7798481875780965,-7.284925695961903,1.4249235597314112,11.386702123515619,0.0,-62.6401139895358,4.35492462784667,5,5.5,2.1999969482421875,-1.7000007629394531,-1.5,-7.0,0,-0.04727274576822915,1.2499952316466079,166.60000610351562,-3.399957276042541,169.1999969482422,2.230759299036351,168.60000610351562,-0.04727274576822915
355,2001-05-15,165.60000610351562,167.8000030517578,164.39999389648438,165.60000610351562,1680000.0,0.0036364006273674754,-1.8333121407863282,-0.0,47.71242644858881,59.82067833687179,4.390684270496365,2.045648097305559,-2.0443888617305674,-0.2628446537148932,17.001708922695773,3.4000091552734375,5.558622157038201,-2.5799949645996207,-10.66887039387754,5.508880464678299,-6.624432679238595,1.4644427500393533,10.103493892589057,19.354997489688035,-38.10339266684264,4.044437714638966,5,2.79998779296875,1.5999908447265625,-3.2500076293945312,-2.100006103515625,-4.0,1,-0.06038647120428886,-3.399993896484375,165.0,1.2499952316466079,166.60000610351562,-3.399957276042541,169.1999969482422,-0.06038647120428886
356,2001-05-16,161.8000030517578,167.0,161.8000030517578,165.0,2815000.0,-0.022946877486118233,-2.2500011920940324,-100.0,42.4418602072269,57.287117458532286,7.40134348052996,5.945719249806757,1.7273353092929824,3.375075782009759,17.81015515028842,5.1999969482421875,4.793775673083076,-6.249998474121099,-14.67139946990244,2.171402521660241,-10.460698972011784,-2.039297976230415,12.99921645637724,0.0,-51.06280588932074,4.210700497890672,5,5.299995422363281,5.399993896484375,0.5499954223632812,1.6999969482421875,1.8000030517578125,2,-0.0185414087973802,-1.8333121407863282,165.60000610351562,-3.399993896484375,165.0,1.2499952316466079,166.60000610351562,-0.0185414087973802
357,2001-05-17,160.8000030517578,163.60000610351562,160.39999389648438,162.60000610351562,2410000.0,-0.00618046959912677,-1.4615276269843598,0.5625014901175405,34.5911768615139,53.30894086184786,7.461565175531973,7.254662322761703,2.712643727190141,4.211919482063593,18.40642339604533,3.20001220703125,3.092108279895541,-7.209998321533192,-15.766903955770601,1.346907312704218,-11.488451138651897,-2.931545504414487,12.699294810739502,5.405522437609156,-39.07414194253297,4.278452817118702,5,5.5999908447265625,7.1999969482421875,1.149993896484375,2.6999969482421875,4.1999969482421875,3,-0.028607002588395436,-2.2500011920940324,161.8000030517578,-1.8333121407863282,165.60000610351562,-3.399993896484375,165.0,-0.028607002588395436
358,2001-05-18,160.0,162.60000610351562,160.0,160.39999389648438,2650000.0,-0.004975143262281545,-12.00022888532845,0.22221845462637224,33.7423097517777,49.81794245609472,7.165210667003265,8.323919568377448,3.4238803406929605,4.915906841754037,19.069525626306046,2.600006103515625,2.1178923917159977,-7.91000137329101,-16.802789902277766,0.9827871556957462,-12.356395637784374,-3.463607108797646,11.927381386575775,0.0,-37.38829250405657,4.446394264493377,5,6.1999969482421875,8.5,1.9499969482421875,3.5,3.399993896484375,4,-0.012499999999999956,-1.4615276269843598,160.8000030517578,-2.2500011920940324,161.8000030517578,-1.8333121407863282,165.60000610351562,-0.012499999999999956
359,2001-05-21,161.39999389648438,162.1999969482422,160.1999969482422,160.1999969482422,2315000.0,0.008749961853027344,-2.3333418104599266,-3.0000381475547417,18.79695236958885,44.84943442388674,4.936099629362332,7.049058321352106,2.104300005340008,3.4270633791432488,19.526868152211186,2.1999969482421875,1.107377370094298,-6.360007476806629,-15.596640059961175,2.876625106347916,-10.978323768383888,-1.7416911852293708,8.857554095970784,17.948632676097116,-11.043832997686042,4.61831629157727,5,3.9000091552734375,7.100006103515625,0.5500030517578125,2.100006103515625,3.8000030517578125,0,-0.01858736129769667,-12.00022888532845,160.0,-1.4615276269843598,160.8000030517578,-2.2500011920940324,161.8000030517578,-0.01858736129769667
360,2001-05-22,160.8000030517578,163.39999389648438,160.8000030517578,163.39999389648438,1035000.0,-0.00371741553541427,1.0,-2.1666645473850186,23.80948574899692,40.66849754906202,4.154477560690253,7.697147944729579,2.8761041818917477,3.9338137219076543,19.879377830663493,2.5999908447265625,-0.1573401526959799,-6.739998626708996,-16.431753328265557,2.951756074847566,-11.58587597748729,-1.8941212759307007,8.021488221753629,11.428615025111608,-14.10127960583318,4.845877350778284,5,4.5,8.0,0.7999954223632812,2.6999969482421875,2.0,1,-0.01741295397150311,-2.3333418104599266,161.39999389648438,-12.00022888532845,160.0,-1.4615276269843598,160.8000030517578,-0.01741295397150311
361,2001-05-23,162.0,163.39999389648438,160.0,161.8000030517578,1695000.0,0.007462667446939797,1.2666741265570403,-0.07692217403297084,27.92788767864667,36.91733871811321,2.1454295331541857,6.433190280538554,1.8654070535641836,2.6466075994250104,19.889501528881638,3.399993896484375,-1.1608958288840086,-5.290001678466808,-15.29334885998668,4.713345503053063,-10.291675269226744,-0.2883280877068728,5.586482495219826,55.55546136565931,29.643674671701827,5.001673590759933,5,1.9000015258789062,6.8000030517578125,-0.40000152587890625,1.5,-1.1999969482421875,2,-0.0024690981264468004,1.0,160.8000030517578,-2.3333418104599266,161.39999389648438,-12.00022888532845,160.0,-0.0024690981264468004
362,2001-05-24,159.8000030517578,161.8000030517578,159.0,160.60000610351562,1315000.0,-0.013580228075569023,-1.3333269755288104,-4.0000762951094835,25.40979915901434,33.79082637147877,3.209306583154927,8.502027893581214,4.2008046960836225,4.771264425508605,19.996257202231824,3.0,-2.40600688413582,-7.129998779296869,-17.680548938196864,3.4205513796031255,-12.405273858746853,-1.8547236998468861,6.724371894131252,18.181912761220428,-6.598438961764376,5.275275079449993,5,3.5999984741210938,8.699996948242188,1.4499931335449219,3.6999969482421875,6.1999969482421875,3,0.02377974329904764,1.2666741265570403,162.0,1.0,160.8000030517578,-2.3333418104599266,161.39999389648438,0.02377974329904764
363,2001-05-25,159.0,161.1999969482422,158.8000030517578,160.0,1225000.0,-0.00500627682402921,-2.428577656675749,1.2499952316466079,26.49568971138673,31.21417643741565,3.149030501201622,8.841750146044433,5.194179847961323,5.519251425017188,19.238609288713782,2.399993896484375,-3.4226933284788856,-7.350001525878895,-18.31818524265981,3.6181821909020186,-12.834093384269352,-1.8659096674884381,6.320474954546825,4.347768397658102,-20.1682379241308,5.484091858390464,5,4.3000030517578125,9.400001525878906,2.2499961853027344,4.5,4.600006103515625,4,0.037735849056603765,-1.3333269755288104,159.8000030517578,1.2666741265570403,162.0,1.0,160.8000030517578,0.037735849056603765
364,2001-05-28,160.39999389648438,161.39999389648438,159.0,160.8000030517578,805000.0,0.008804993059650101,2.000009536797734,0.4000091552734375,23.21424192304653,28.492155934577614,1.148704025852652,6.997164339609924,3.98202258153691,4.074854295258206,18.415051095863475,2.399993896484375,-4.5523332432513826,-5.44000701904298,-16.524069034698556,5.644054996612596,-10.982038026870754,0.10202398878479357,3.7467961155604144,34.78247889473074,13.798954491527958,5.542031007827785,5,2.5000076293945312,8.000007629394531,1.4500007629394531,3.100006103515625,4.20001220703125,0,0.018703242606954662,-2.428577656675749,159.0,-1.3333269755288104,159.8000030517578,1.2666741265570403,162.0,0.018703242606954662
365,2001-05-29,160.39999389648438,162.39999389648438,160.1999969482422,161.1999969482422,1160000.0,0.0,-2.6666709052299633,1.9999618539004387,27.956927499327293,26.882718967033213,0.3727055048145189,5.914235890006637,4.173731996003852,4.014033122867033,16.15655674961308,2.1999969482421875,-5.256342022005896,-4.560006713867182,-14.291216775837796,5.1712033481034325,-9.425611744852489,0.30559831711812535,2.7843744627087688,34.78247889473074,16.034371563334737,4.86560503098531,5,0.8000106811523438,8.000007629394531,1.7500038146972656,3.100006103515625,-0.399993896484375,1,0.02992520719704972,2.000009536797734,160.39999389648438,-2.428577656675749,159.0,-1.3333269755288104,159.8000030517578,0.02992520719704972
366,2001-05-30,159.39999389648438,160.60000610351562,159.39999389648438,160.1999969482422,1435000.0,-0.006234414202318184,-2.000019073413569,1.0,24.210497573449032,25.72931015724823,1.1135655843136192,6.258503452868865,5.17079391517683,4.953166536377921,14.387865371494257,1.20001220703125,-5.7722060443226155,-4.940006256103516,-14.412939042018564,4.532926529811533,-9.676472649061026,-0.20353986314600547,3.0,16.666454738501837,2.1508575373636454,4.736466392957519,5,1.7000045776367188,9.000007629394531,3.150005340576172,4.100006103515625,5.4000091552734375,2,0.02133004570553143,-2.6666709052299633,160.39999389648438,2.000009536797734,160.39999389648438,-2.428577656675749,159.0,0.02133004570553143
367,2001-05-31,157.60000610351562,159.39999389648438,156.60000610351562,159.1999969482422,2295000.0,-0.011292270149882655,1.8000091553432873,1.9999809265864312,25.27470039924411,24.788464673633385,2.6953421393283463,7.315169864859541,6.972657470300419,6.687589734077903,12.802833030449642,2.79998779296875,-6.358750129600594,-6.029994201660145,-15.2745322169323,3.2145438136120106,-10.652263209296223,-1.4077251940240672,4.79998779296875,17.24141559767224,2.6362963453891517,4.622269007636078,5,2.399993896484375,9.699996948242188,5.449993133544922,5.899993896484375,4.0,3,0.020304548377620968,-2.000019073413569,159.39999389648438,-2.6666709052299633,160.39999389648438,2.000009536797734,160.39999389648438,0.020304548377620968
368,2001-06-01,156.1999969482422,158.1999969482422,156.1999969482422,157.39999389648438,1520000.0,-0.008883306478769226,-2.3333418104599266,0.7500023841994335,25.55552635661347,25.539417338858343,3.9109084307622197,7.891124150298367,8.36476031901654,8.013227684422304,11.169116136837475,2.0,-6.503901399398842,-6.650003051757807,-15.620481420548913,2.3204753170332992,-11.135242236153374,-2.1647638673622396,5.039999389648443,0.0,-15.77292997422499,4.485239184395556,6,3.5999984741210938,10.900001525878906,6.850002288818359,7.3000030517578125,5.4000091552734375,4,0.06274009758787069,1.8000091553432873,157.60000610351562,-2.000019073413569,159.39999389648438,-2.6666709052299633,160.39999389648438,0.06274009758787069
369,2001-06-04,157.60000610351562,157.60000610351562,154.39999389648438,156.0,1880000.0,0.008962926905417001,3.0,-1.3333418104599266,28.72339044020012,26.085406748992032,2.1402557590930087,5.812517845663649,6.740837141442853,6.578167575443047,10.842059174997155,3.20001220703125,-6.269514448864783,-4.629994201660168,-13.225978377455533,3.965989974135198,-8.92798628955785,-0.3320021137624849,2.6319903564453284,40.000152587890625,23.660811086899226,4.297992087897684,6,1.29998779296875,8.599990844726562,7.1999969482421875,5.899993896484375,1.79998779296875,0,0.038071064515435626,-2.3333418104599266,156.1999969482422,1.8000091553432873,157.60000610351562,-2.000019073413569,159.39999389648438,0.038071064515435626
370,2001-06-05,158.39999389648438,158.8000030517578,155.39999389648438,157.0,1995000.0,0.005076064479612397,2.0909002635594396,0.8749928474699117,39.240458652955624,27.342359079470803,1.0773160162841577,4.121203883775593,5.837671344862031,5.753811636586278,10.171620430945755,3.4000091552734375,-5.902063969928349,-3.1300064086914006,-10.419828631754427,4.159815814371626,-6.774917520222914,0.5149047028401128,0.6656020507812741,64.51600200824957,44.20509361620067,3.644911111531509,6,0.0,7.8000030517578125,6.4000091552734375,5.100006103515625,-1.79998779296875,1,0.03914149271421685,3.0,157.60000610351562,-2.3333418104599266,156.1999969482422,1.8000091553432873,157.60000610351562,0.03914149271421685
371,2001-06-06,157.39999389648438,158.8000030517578,155.8000030517578,158.1999969482422,1490000.0,-0.006313131556390794,1.999977111991028,-0.5714332425068119,39.240458652955624,28.879099023242055,1.5155625281539926,4.468191474657999,6.604689234236503,6.771282595419677,10.062617222775557,3.0,-5.283589378731051,-3.5700057983398494,-10.269921280662118,3.1299096839824188,-6.919963539500998,-0.22004805717870113,-3.0,60.0,36.24203030821381,3.349957741161136,6,1.0,7.8000030517578125,11.000003814697266,8.100006103515625,2.20001220703125,2,0.016518463814080953,2.0909002635594396,158.39999389648438,3.0,157.60000610351562,-2.3333418104599266,156.1999969482422,0.016518463814080953
372,2001-06-07,156.60000610351562,156.60000610351562,155.1999969482422,156.1999969482422,1540000.0,-0.005082514764866319,5.9998855617013165,-0.5000095367067844,39.2404965493797,30.29518867190794,2.0270623209040366,4.506890412124278,7.351022928706584,7.600233974579538,9.834110599669133,2.1999969482421875,-4.984476351839248,-3.7399940490722656,-9.482689569033994,2.0027014708894626,-6.61134180905313,-0.8686462890914015,-2.112012023925786,50.00017339496946,22.277084631486535,2.871347759980869,6,1.79998779296875,6.79998779296875,11.799991607666016,8.899993896484375,2.79998779296875,3,0.052362686006677706,1.999977111991028,157.39999389648438,2.0909002635594396,158.39999389648438,3.0,157.60000610351562,0.052362686006677706
373,2001-06-08,159.1999969482422,159.39999389648438,156.0,156.60000610351562,11720000.0,0.016602750596369287,1.2666741265570403,6.499828342551974,43.52940331691065,32.552428826781735,-0.6052209692732049,1.3956392824166812,4.720036389136794,5.1276489482833085,9.899556664316076,3.399993896484375,-4.795730779449855,-0.7700027465820369,-5.712238491274661,4.172232998110587,-3.241120618928335,1.701115125764261,-4.625762689208983,96.00006103515625,64.27119254917869,2.4711178723463116,6,-0.8000030517578125,4.1999969482421875,9.35000228881836,6.3000030517578125,0.1999969482421875,4,0.01507543468140704,5.9998855617013165,156.60000610351562,1.999977111991028,157.39999389648438,2.0909002635594396,158.39999389648438,0.01507543468140704
374,2001-06-11,157.1999969482422,161.39999389648438,157.1999969482422,159.1999969482422,2025000.0,-0.012562814311172565,-3.1999969482421875,-0.7692334779010875,40.217355248536315,33.91469857669385,0.9980828459364943,2.931626861885718,6.7038468624091365,7.215977396885961,10.006248243781295,4.1999969482421875,-4.357654123647222,-2.380002593994135,-6.860417448075367,2.100412260087097,-4.620210021034751,-0.1397951669535189,-2.432732303710935,32.25808039416917,-1.9544197750338768,2.2402074270406174,6,0.6999969482421875,6.1999969482421875,11.75,8.300003051757812,4.0,0,0.027989880665978184,1.2666741265570403,159.1999969482422,5.9998855617013165,156.60000610351562,1.999977111991028,157.39999389648438,0.027989880665978184
375,2001-06-12,155.60000610351562,161.0,155.60000610351562,159.1999969482422,2345000.0,-0.010178059006281992,-2.000004238563297,1.7999954223632812,32.97870095465045,34.888943396827344,2.0624842515375406,3.94636230021743,8.139770669636135,8.851181484212304,10.289956622686597,5.399993896484375,-3.954177130202936,-3.4799934387206974,-7.3175344765703585,0.3575475991289636,-5.398763957645514,-1.5612229197958811,-0.4347777038671836,6.451763744607122,-24.025751505282905,1.918770518924826,6,2.29998779296875,7.79998779296875,13.799991607666016,9.899993896484375,3.79998779296875,1,0.024421514421026025,-3.1999969482421875,157.1999969482422,1.2666741265570403,159.1999969482422,5.9998855617013165,156.60000610351562,0.024421514421026025
376,2001-06-13,158.8000030517578,159.8000030517578,156.1999969482422,157.0,1375000.0,0.02056553227969249,-1.1176449468860934,-0.5000021192816483,47.47474202572422,37.355614688658456,-1.3763048728772276,0.5376549655600797,4.764375328340179,5.71813686421433,10.74790344203327,4.1999969482421875,-3.512018840125336,-0.12999649047850426,-3.748135143213659,3.4881421622566506,-1.939065816846096,1.6790728358890874,-3.2606887222992214,58.064643153353366,24.95646937849427,1.8090693263675843,6,-0.9000091552734375,3.6999969482421875,10.599994659423828,6.6999969482421875,0.399993896484375,2,-0.013853884798258775,-2.000004238563297,155.60000610351562,-3.1999969482421875,157.1999969482422,1.2666741265570403,159.1999969482422,-0.013853884798258775
377,2001-06-14,156.1999969482422,158.60000610351562,155.8000030517578,158.60000610351562,1940000.0,-0.016372834090363386,1.3333269755288104,-1.3333361590302208,43.51849954965296,39.35150059899618,1.1222410454168426,2.925354822620193,7.219630248012493,8.297207119002394,10.925904839256187,3.0,-3.3737323892644895,-2.500002288818365,-6.201492826552737,1.2014882489160073,-4.350747557685537,-0.6492570199511931,5.1999969482421875,10.344691508729099,-25.310862211003723,1.850745268867179,6,1.6999969482421875,6.3000030517578125,13.300003051757812,9.300003051757812,3.0,3,0.021767024466716522,-1.1176449468860934,158.8000030517578,-2.000004238563297,155.60000610351562,-3.1999969482421875,157.1999969482422,0.021767024466716522
378,2001-06-15,158.0,158.0,155.60000610351562,156.1999969482422,1540000.0,0.011523707342672163,1.6666553638791166,-0.7499984105488693,44.54546085074803,41.1095084223904,-0.4420683896410935,1.0201372472704406,5.357283591494934,6.4354277763962955,11.037222431226045,2.399993896484375,-3.02525556187652,-0.5999992370605582,-4.261459972389616,3.0614614982685,-2.4307296047250873,1.2307311306039708,3.2879940795898506,41.37929220116388,5.381420739063429,1.8307303676645308,6,0.29999542236328125,3.0999984741210938,11.5,7.5,-3.399993896484375,4,0.008860720863825167,1.3333269755288104,156.1999969482422,-1.1176449468860934,158.8000030517578,-2.000004238563297,155.60000610351562,0.008860720863825167
379,2001-06-18,158.39999389648438,159.1999969482422,158.0,159.1999969482422,690000.0,0.0025316069397745,1.9999809265864312,-0.44444538634340697,45.535706987174414,41.80898045952581,-0.8008703373151604,0.40461177058423914,5.065945755530748,5.994516898691472,10.994168282769914,1.1999969482421875,-2.571212836901708,-0.05000534057617756,-3.466064379451865,3.3660536982995097,-1.7580348600140212,1.658024178861666,2.6604806640625043,51.851684402674245,15.051520094692421,1.7080295194378439,6,-0.09999847412109375,2.7000045776367188,11.100006103515625,7.100006103515625,-1.399993896484375,0,0.006313131556390683,1.6666553638791166,158.0,1.3333269755288104,156.1999969482422,-1.1176449468860934,158.8000030517578,0.006313131556390683
380,2001-06-19,158.0,161.0,157.0,158.0,2715000.0,-0.002525214090259187,-3.0,-0.0,46.78899853151366,42.64770711269893,-0.5180622290869792,0.6156453994727258,5.572188001100585,6.370013001424979,11.38312567387656,4.0,-2.008310122288833,-0.30999908447265057,-3.545262434232484,2.9252642652871828,-1.9276307593525814,1.3076325904072803,-2.399993896484375,44.44438165100284,4.886868563838888,1.6176316748799175,6,0.29999542236328125,3.0999984741210938,10.849998474121094,7.5,-1.600006103515625,1,0.02025314524203914,1.9999809265864312,158.39999389648438,1.6666553638791166,158.0,1.3333269755288104,156.1999969482422,0.02025314524203914
381,2001-06-20,161.60000610351562,162.0,159.1999969482422,160.0,2555000.0,0.022784848756427944,1.3333418104599266,100.0,58.47458503809529,44.784828055889555,-3.866217318468216,-3.1788447444768337,2.019291993783611,2.6735849899081927,11.68516425886889,4.0,-1.4812328916528088,3.310006713867182,0.16716347719790292,6.452849950536461,1.7385850955325566,4.881428332201807,-5.8920001220703,93.75008940705243,49.24770909875721,1.5714216183346361,6,-2.8000030517578125,-0.9000091552734375,6.199989318847656,3.899993896484375,-1.8000030517578125,2,-0.013613936410509786,-3.0,158.0,1.9999809265864312,158.39999389648438,1.6666553638791166,158.0,-0.013613936410509786
382,2001-06-21,163.60000610351562,164.0,161.1999969482422,161.39999389648438,1645000.0,0.012376237156320746,-1.153843445191732,1.375002384176696,65.289296322942,47.20259394544859,-5.329275663038118,-5.143258826196586,0.08416559510186516,0.5973942331345654,11.941937166184708,2.8000030517578125,-1.2249557331897734,5.120006561279297,1.2236651942265269,9.016347928332067,3.1718358777528977,7.068177244805696,-7.640320361328122,95.23816443900294,43.24322799631521,1.9481706835263852,6,-3.8000030517578125,-4.4000091552734375,3.5499916076660156,1.899993896484375,0.0,3,-0.026894920483617746,1.3333418104599266,161.60000610351562,-3.0,158.0,1.9999809265864312,158.39999389648438,-0.026894920483617746
383,2001-06-22,165.0,165.0,162.39999389648438,164.8000030517578,1630000.0,0.008557419585904835,25.0004577706569,0.09090719933416562,65.28927443681083,49.98836274414576,-6.503981159680336,-6.398768435480093,-1.2397965813829046,-0.8650360218512105,12.256256331312654,2.600006103515625,-0.8313298714689665,6.2200004577636605,1.3522328569441129,11.087768058583208,3.7861166573538867,8.653884258173434,-8.557895402343746,100.0,44.5674408364589,2.4338838004097743,6,-4.6999969482421875,-5.3000030517578125,2.1999969482421875,0.5,-2.600006103515625,4,-0.035151533647017064,-1.153843445191732,163.60000610351562,1.3333418104599266,161.60000610351562,-3.0,158.0,-0.035151533647017064
384,2001-06-25,163.39999389648438,165.1999969482422,159.39999389648438,159.39999389648438,2005000.0,-0.009697006687973464,-1.9000015258789062,20.000305180437934,60.000012207046154,52.990730661078615,-4.394104583859161,-4.8090485138232,0.49658794656414784,0.7136907266666697,12.262594260073085,5.8000030517578125,-0.37581733515563087,4.469994354248058,-0.7780024134325458,9.717991121928662,1.8459959704077562,7.09399273808836,-6.273257666640632,78.0487351017408,22.783455694637652,2.6239983838402976,6,-2.9999923706054688,-3.5999984741210938,3.9500045776367188,2.100006103515625,1.20001220703125,0,-0.05385549646068921,25.0004577706569,165.0,-1.153843445191732,163.60000610351562,1.3333418104599266,161.60000610351562,-0.05385549646068921
385,2001-06-26,165.1999969482422,165.8000030517578,163.39999389648438,164.60000610351562,1240000.0,0.011015930960793785,1.6666723180604417,0.14999771118164062,65.11630107633721,54.95090388892451,-5.240205443895519,-6.5677408352553925,-1.1819945592049805,-1.0973407823692582,12.692155040736674,2.4000091552734375,-0.11222035384105311,6.029997253417974,0.10374938652174137,11.956245120314207,3.066873319969858,8.993121186866091,-7.265934646558605,90.9090068387055,34.7454917635781,2.963123933448117,6,-4.499992370605469,-5.099998474121094,1.7000045776367188,0.3000030517578125,-0.5999908447265625,1,-0.04963678631792756,-1.9000015258789062,163.39999389648438,25.0004577706569,165.0,-1.153843445191732,163.60000610351562,-0.04963678631792756
386,2001-06-27,162.8000030517578,164.0,162.0,163.1999969482422,1475000.0,-0.014527808358472893,1.0,-0.6666666666666666,61.31387186505428,56.92816747952465,-2.4732282482163157,-4.110725518333879,1.1915314664870778,1.2743634653174922,12.722967242697166,3.1999969482421875,0.3631731245545211,3.460002899169922,-2.685050556642153,9.605056354981997,0.38747617126389855,6.532529627075945,-3.9220278600653273,53.12506705512945,-3.660348787583871,3.0725267279060335,6,-2.0999984741210938,-2.7000045776367188,4.25,2.6999969482421875,5.8000030517578125,2,-0.039312094811440046,1.6666723180604417,165.1999969482422,-1.9000015258789062,163.39999389648438,25.0004577706569,165.0,-0.039312094811440046
387,2001-06-28,160.8000030517578,165.0,160.60000610351562,164.0,1775000.0,-0.01228501205472432,-1.4444472701533089,8.000114442664225,52.98508737368792,57.86590375985131,0.27703614059737447,-1.959144110828845,3.231543496345296,3.2245763252969653,11.981900439999771,4.399993896484375,1.1362898997636535,1.3000030517578125,-4.820884732690331,7.420890836205956,-1.7604408404662593,4.360446943981884,-1.091384516857488,21.87511175854908,-28.712715098501448,3.060443892224078,6,0.5999984741210938,-0.7000045776367188,5.549999237060547,4.6999969482421875,2.5999908447265625,3,-0.006218905354610782,1.0,162.8000030517578,1.6666723180604417,165.1999969482422,-1.9000015258789062,163.39999389648438,-0.006218905354610782
388,2001-06-29,166.0,166.0,162.8000030517578,164.0,2540000.0,0.032338288865382925,2.1999969482421875,-0.6250005960470162,64.6666792127885,59.99156734047509,-4.099977946658896,-6.732483019404668,-1.8800870134769525,-2.0912783756022293,11.024647985464759,5.1999969482421875,1.512358245184231,6.009999847412104,-0.5517392737796456,12.571738968603853,2.729130286816229,9.290869408007978,-5.560415323076768,100.0,45.14819613432937,3.280869560595874,6,-4.5,-5.8000030517578125,-0.049999237060546875,-0.5,0.0,4,-0.014457794557134807,-1.4444472701533089,160.8000030517578,1.0,162.8000030517578,1.6666723180604417,165.1999969482422,-0.014457794557134807
389,2001-07-02,163.60000610351562,164.0,162.39999389648438,163.8000030517578,2050000.0,-0.014457794557134807,4.333435060145978,-0.09999847412109375,62.987018134186236,61.7913472963276,-0.9887714442106699,-4.068532423711673,0.5048362933263775,0.17772571001108872,9.556070360867132,3.600006103515625,2.1904039155840564,3.3100059509277457,-3.3396963425331307,9.959708244388622,-0.01484519580267829,6.63485709765817,-3.0,55.55561834899716,-5.194633879067318,3.324851146730432,7,-1.0000076293945312,-3.4000091552734375,2.2499961853027344,1.899993896484375,5.399993896484375,0,-0.007335037666636457,2.1999969482421875,166.0,-1.4444472701533089,160.8000030517578,1.0,162.8000030517578,-0.007335037666636457
390,2001-07-03,164.60000610351562,165.8000030517578,164.0,165.60000610351562,1585000.0,0.006112469209611504,1.5714441416893732,5.0000762951094835,60.139868721019624,61.97637881665252,-1.0662311227900432,-4.827748412548658,-0.5247153671593594,-0.8944907758750276,8.648493615774175,2.1999969482421875,2.795373026748223,4.000005340576166,-2.853654271798945,10.853664952951277,0.5731755343886107,7.426835146763722,-3.2440008544921852,74.07415779866288,12.447830420288788,3.4268298061875537,7,-1.9000091552734375,-4.4000091552734375,1.0499954223632812,2.0999908447265625,2.0,1,0.0,4.333435060145978,163.60000610351562,2.1999969482421875,166.0,-1.4444472701533089,160.8000030517578,0.0
391,2001-07-04,160.0,165.0,160.0,164.8000030517578,2620000.0,-0.027946573104151162,-1.0833320087865137,4.8000030517578125,56.20915717105955,60.96747446644336,3.6687549302147033,-0.024210368585869446,3.93364895546614,3.5291747556858866,7.7635724886127955,5.0,3.2845959122519446,-0.7300010681152287,-7.4248858912145295,5.964883754984072,-4.077443479664879,2.6174413434344217,6.0,0.0,-65.2994271360968,3.3474424115496473,7,2.6999969482421875,0.1999969482421875,4.8000030517578125,7.1999969482421875,2.399993896484375,2,0.028750038146972745,1.5714441416893732,164.60000610351562,4.333435060145978,163.60000610351562,2.1999969482421875,166.0,0.028750038146972745
392,2001-07-05,164.8000030517578,164.8000030517578,160.39999389648438,161.1999969482422,2925000.0,0.030000019073486373,1.444445386343407,-0.7500007947280918,60.11905491757754,60.393005630973,-1.0539631873590736,-4.404197441715496,-0.9551397690357817,-1.4114671857096823,6.664042950973072,4.8000030517578125,3.9359029208543745,3.6600021362304744,-2.974010756127427,10.294015028588376,0.3429956900515094,6.977008582409439,1.079996948242183,80.00005086263022,11.192609968783628,3.3170064461789517,7,-2.100006103515625,-4.600006103515625,-0.0500030517578125,2.399993896484375,-1.4000091552734375,3,0.023058270518140578,-1.0833320087865137,160.0,1.5714441416893732,164.60000610351562,4.333435060145978,163.60000610351562,0.023058270518140578
393,2001-07-06,161.60000610351562,164.60000610351562,161.0,164.60000610351562,2045000.0,-0.019417456850636006,1.4000040690104167,-0.8333319204848896,54.39562190055795,59.77029559691876,1.802586751244064,-1.0700403064748514,2.000999981383245,1.682143704804787,6.604182254644512,3.8000030517578125,3.9435080596122702,0.34000473022462074,-6.232795533357432,6.912804993806674,-2.946395401566406,3.6264048620156473,4.16239389648436,27.586297614631594,-41.57453050484931,3.286400131791028,7,1.399993896484375,-1.4000091552734375,2.0499954223632812,5.5999908447265625,0.1999969482421875,4,0.011138537902131818,1.444445386343407,164.8000030517578,-1.0833320087865137,160.0,1.5714441416893732,164.60000610351562,0.011138537902131818
394,2001-07-09,161.60000610351562,161.8000030517578,160.1999969482422,161.0,1545000.0,0.0,2.20001220703125,-0.20000203450520834,55.000008477105034,58.646263085892954,1.6990841642591192,-0.7626000046224419,1.752114976401515,1.5810643568403293,7.299342160491806,1.600006103515625,3.585902515362335,0.12000427246093182,-6.1690347128702,6.409043257792064,-3.02451522020462,3.2645237651264836,4.047145896484352,27.586297614631594,-42.854442771821454,3.14451949266556,7,1.399993896484375,-1.4000091552734375,1.8499908447265625,5.499992370605469,5.5999908447265625,0,0.02722768397462727,1.4000040690104167,161.60000610351562,1.444445386343407,164.8000030517578,-1.0833320087865137,160.0,0.02722768397462727
395,2001-07-10,159.39999389648438,163.1999969482422,158.8000030517578,161.1999969482422,1355000.0,-0.013613936410509786,-1.9333441840829675,-2.999974568943594,46.82079216915556,57.03592089745976,3.341208653989014,1.830547600697571,3.4339859553733163,3.637437158316402,7.541404078806684,4.399993896484375,3.0394065407881783,-2.2700073242187386,-8.01735713628969,3.477342487852212,-5.1436822302542,0.6036675818167225,6.134215063515597,9.677276452477463,-55.42671052871997,2.8736749060354727,7,3.0000076293945312,1.2000045776367188,3.1500015258789062,6.8000030517578125,6.600006103515625,1,0.060225887522617816,2.20001220703125,161.60000610351562,1.4000040690104167,161.60000610351562,1.444445386343407,164.8000030517578,0.060225887522617816
396,2001-07-11,156.60000610351562,160.0,155.60000610351562,159.0,2260000.0,-0.017565796111554954,1.0,1.3333276819395583,40.11299264560723,55.60568814989524,5.776723080325752,4.698142608740454,5.872488480238815,6.2728521166773135,8.116901179612043,4.399993896484375,2.6557065901618557,-4.959995269775391,-11.014625572990894,1.0946350334401131,-7.9873104213831425,-1.9326801181676387,8.664834620154664,10.869568822966476,-48.33973982322851,3.027315151607755,7,4.1999969482421875,3.9999923706054688,5.699989318847656,9.599990844726562,7.399993896484375,2,0.06385695791984713,-1.9333441840829675,159.39999389648438,2.20001220703125,161.60000610351562,1.4000040690104167,161.60000610351562,0.06385695791984713
397,2001-07-12,159.60000610351562,159.8000030517578,156.39999389648438,158.60000610351562,1505000.0,0.019157087375954118,3.8571771117166214,-0.4166677263074908,42.70271095069678,53.165247231885054,2.892812830935924,2.0721639892313988,2.538410431089403,3.2102758654410763,8.59587755437348,3.4000091552734375,1.9933914384147897,-2.129995727539068,-7.724392067188148,3.464400612110012,-4.927193897363594,0.6672024422854577,5.0849445429453795,44.44444444444444,-9.208338641861879,2.7971981698245383,7,1.0999984741210938,0.9999923706054688,2.1999893188476562,6.5999908447265625,4.0,3,0.017543782493045113,1.0,156.60000610351562,-1.9333441840829675,159.39999389648438,2.20001220703125,161.60000610351562,0.017543782493045113
398,2001-07-13,159.39999389648438,160.0,157.60000610351562,159.60000610351562,4185000.0,-0.001253209269312494,3.79998779296875,-0.20001220703125,44.382023435095725,51.098025598652775,2.3000320667258904,2.51118786676264,2.3951324639805023,3.3459134735479097,9.004591325188466,2.399993896484375,1.5649442511978293,-2.400007629394537,-7.830526817408753,3.030511558619679,-5.115267223401645,0.3152519646125711,4.7398600773998965,49.99989961310892,-0.5435390988844375,2.715259594007102,7,1.3000106811523438,1.4000091552734375,1.5,6.8000030517578125,2.600006103515625,4,0.025094103846689197,3.8571771117166214,159.60000610351562,1.0,156.60000610351562,-1.9333441840829675,159.39999389648438,0.025094103846689197
399,2001-07-16,159.39999389648438,160.60000610351562,158.1999969482422,160.60000610351562,730000.0,0.0,2.999974568943594,5.999694842844065,41.42011460342727,49.01805291892029,1.8345271236867404,2.7299105452850654,2.1027927464693903,3.3511409315429717,9.801543827301968,2.4000091552734375,1.5579309641549628,-2.45000762939452,-7.765923024850451,2.8659077660614116,-5.107965327122486,0.20795006833344587,4.227469205177783,49.99989961310892,4.373964360746783,2.657957697727964,7,0.9000091552734375,1.4000091552734375,1.5,6.8000030517578125,2.8000030517578125,0,0.01505651974385902,3.79998779296875,159.39999389648438,3.8571771117166214,159.60000610351562,1.0,156.60000610351562,0.01505651974385902
400,2001-07-17,161.1999969482422,161.1999969482422,158.0,158.0,655000.0,0.01129236587629201,1.0,-2.6666369971008597,47.59035313972449,48.06040802654972,-0.5570682631915247,1.2458084872589268,-0.05203205563469737,1.5541115701948343,10.367496262678118,3.1999969482421875,0.7283212131580967,-0.8100044250488168,-5.821948863636038,4.201940013538405,-3.3159766443424417,1.6959677942448081,1.9458187335311834,100.0,53.037332695712024,2.5059722192936134,7,-0.9999923706054688,-0.399993896484375,-0.5500030517578125,5.0,5.0,1,0.037220844377102935,2.999974568943594,159.39999389648438,3.79998779296875,159.39999389648438,3.8571771117166214,159.60000610351562,0.037220844377102935
401,2001-07-18,159.39999389648438,160.8000030517578,157.60000610351562,159.8000030517578,850000.0,-0.011166272244631292,1.6666539510576208,-0.12500298023508094,47.878774987989495,46.70037692326217,1.2838879108555261,3.0277770411128984,1.4874211038453495,3.298750125753088,10.679490763009735,3.5999908447265625,0.028406266690694792,-2.5000068664550668,-7.644653112505409,2.644639379595276,-5.072329989480238,0.07231625657010454,3.293073210593519,62.49996026359541,11.853146533429054,2.5723231230251784,7,0.70001220703125,1.4000091552734375,1.25,6.8000030517578125,3.8000030517578125,2,0.04140530963760081,1.0,161.1999969482422,2.999974568943594,159.39999389648438,3.79998779296875,159.39999389648438,0.04140530963760081
402,2001-07-19,159.1999969482422,160.8000030517578,159.1999969482422,160.1999969482422,885000.0,-0.001254686047052589,-2.20001220703125,2.4999427808506582,37.85714402490669,44.86276827041203,0.6772013151934857,3.0369402969076873,1.3998297459278604,3.4097232365533046,10.396021197263266,1.600006103515625,-0.6686067103671292,-2.4800033569335938,-7.694397950623113,2.7343912367559255,-5.087200653778353,0.1271939399111659,3.0674864986219745,44.44430315900122,0.03866935117404324,2.6071972968447668,7,0.20000457763671875,1.600006103515625,1.0,7.0,4.600006103515625,3,0.030150773516147478,1.6666539510576208,159.39999389648438,1.0,161.1999969482422,2.999974568943594,159.39999389648438,0.030150773516147478
403,2001-07-20,159.1999969482422,159.1999969482422,159.1999969482422,159.1999969482422,0.0,0.0,1.0,-0.0,41.40623928979932,43.35234947182251,0.3363263900222364,2.7195732691256467,1.190130291599644,3.3996313551428443,9.813158169267954,0.0,-0.9314219528302488,-2.1900032043457145,-7.270369831305857,2.8903634226144277,-4.730186517825786,0.3501801091343566,2.66743785802106,44.44430315900122,1.3892079276648488,2.540183313480064,7,0.20000457763671875,1.600006103515625,1.0,7.0,5.0,4,0.027638248992579717,-2.20001220703125,159.1999969482422,1.6666539510576208,159.39999389648438,1.0,161.1999969482422,0.027638248992579717
404,2001-07-23,154.60000610351562,160.0,153.60000610351562,160.0,1760000.0,-0.028894415407696772,1.3703707889933143,-100.0,32.87671948713768,41.80300806270941,4.290094587456963,6.984591767935598,5.574226708525572,7.9435186115911165,10.896862959102062,6.399993896484375,-1.8977490635769243,-6.349994659423828,-12.168116062395995,-0.5318732564516608,-9.259055360909912,-3.4409339579377445,6.891382980582762,13.157910587403855,-24.900544101965487,2.9090607014860894,7,2.7999954223632812,5.1999969482421875,5.0999908447265625,11.599990844726562,6.79998779296875,0,0.04786541788057597,1.0,159.1999969482422,-2.20001220703125,159.1999969482422,1.6666539510576208,159.39999389648438,0.04786541788057597
405,2001-07-24,157.0,157.0,154.39999389648438,154.60000610351562,1350000.0,0.015523892637348435,1.166677263074908,-0.4444438165100284,44.444444444444436,42.28428048480243,1.691767244116562,4.151632770816548,2.9624322981634066,5.472066483117686,11.855771061785546,2.600006103515625,-2.406807681081119,-3.5400009155273438,-9.251818583416679,2.171816752361991,-6.395909749472025,-0.6840920815826621,3.860078445651766,47.222157466531314,4.169888206141543,2.85590883394467,7,0.40000152587890625,2.8000030517578125,2.6999969482421875,9.199996948242188,4.0,1,0.03312099967033233,1.3703707889933143,154.60000610351562,1.0,159.1999969482422,-2.20001220703125,159.1999969482422,0.03312099967033233
406,2001-07-25,156.39999389648438,157.39999389648438,154.1999969482422,155.0,1860000.0,-0.003821694926851138,-1.133331298828125,0.5833322736925092,31.578929756709343,41.048304796581604,2.526060162892662,4.477126802168755,3.461803095236064,6.015560420077463,13.285124288876226,3.1999969482421875,-2.999969563307559,-3.8200065612792855,-9.712948507117488,2.0729353845589173,-6.766477534198373,-0.8735355883601983,3.879278761796513,38.88873582998311,0.489040234396235,2.946470972919099,7,1.0000076293945312,3.4000091552734375,3.3000030517578125,9.800003051757812,4.600006103515625,2,0.06265986850513627,1.166677263074908,157.0,1.3703707889933143,154.60000610351562,1.0,159.1999969482422,0.06265986850513627
407,2001-07-26,159.8000030517578,160.39999389648438,154.8000030517578,155.39999389648438,1945000.0,0.021739189820709326,1.0,3.1428773841961855,46.086952483498955,41.2377413575153,-0.9416170829686337,1.0523114571299743,0.030830076043230292,2.591010030648988,14.229580618395058,5.5999908447265625,-3.013307631344844,-0.36999740600586506,-6.259186922271709,5.519192110259979,-3.314592164138787,2.574597352127057,-6.1999969482421875,91.1765893852492,49.285415948390224,2.94459475813292,7,-2.4000015258789062,0.0,-0.0500030517578125,6.399993896484375,-0.4000091552734375,3,0.021276557143638852,-1.133331298828125,156.39999389648438,1.166677263074908,157.0,1.3703707889933143,154.60000610351562,0.021276557143638852
408,2001-07-27,163.60000610351562,164.8000030517578,159.60000610351562,160.8000030517578,3055000.0,0.02377974329904764,1.0,0.6363630058364746,53.731340734220545,42.605655372047885,-4.563048347689971,-3.095415673948139,-3.7308284447059066,-1.243620867798768,14.985745320498706,5.1999969482421875,-2.4043086116119525,3.5500053405761776,-1.9220321522761026,9.022042833428458,0.8139865941500375,6.286024087002318,-9.864000244140612,89.28573861414736,43.70202135620362,2.736018746426141,7,-4.400001525878906,-3.8000030517578125,-4.100006103515625,2.5999908447265625,-4.600006103515625,4,0.0012224751881466656,1.0,159.8000030517578,-1.133331298828125,156.39999389648438,1.166677263074908,157.0,0.0012224751881466656
409,2001-07-30,162.39999389648438,164.8000030517578,162.1999969482422,164.8000030517578,1445000.0,-0.007335037666636457,1.166663487764405,-0.8571451926692497,55.81394936214758,43.51938828565045,-3.2326852795967795,-2.0974523978334787,-2.5507582649649123,-0.008923706043219681,15.781909508627368,2.600006103515625,-2.114283548776598,2.4099937438964787,-2.9226880417847667,7.742675529577724,-0.256347148944144,5.076334636737101,-8.221428149414038,77.35841723263306,26.107818783775045,2.6663408928406183,7,-3.1999893188476562,-2.5999908447265625,-2.399993896484375,3.8000030517578125,0.0,0,0.011083763050540263,1.0,163.60000610351562,1.0,159.8000030517578,-1.133331298828125,156.39999389648438,0.011083763050540263
410,2001-07-31,164.60000610351562,164.8000030517578,162.39999389648438,163.8000030517578,1420000.0,0.013546873705140516,3.0000254313797794,-0.3333333333333333,65.87298896161694,45.518745393831274,-5.475493464110116,-4.529704932105915,-4.726216869118019,-2.113204420013915,16.15961606200354,2.4000091552734375,-1.8229856870450476,4.610005950927729,-0.7226758347535167,9.942687736608974,1.943665058087106,7.276346843768351,-9.996582864257789,98.11323742374208,40.0298662939327,2.6663408928406183,7,-5.400001525878906,-4.8000030517578125,-4.500007629394531,1.5999908447265625,-5.20001220703125,1,-0.01944114269970798,1.166663487764405,162.39999389648438,1.0,163.60000610351562,1.0,159.8000030517578,-0.01944114269970798
411,2001-08-01,164.60000610351562,165.39999389648438,164.1999969482422,164.60000610351562,1080000.0,0.0,-1.9999237078008774,0.0,61.26123958864583,48.11920045646896,-5.207975208498169,-4.392626465750851,-4.7398424310748055,-2.0165010419282225,16.423747837234863,1.1999969482421875,-1.3934504642173806,4.3800056457519645,-1.337412863420269,10.097424154924198,1.521296391165862,7.238714900338067,-9.588719671757787,92.45293883091664,31.295831388756227,2.85870925458611,8,-5.100006103515625,-4.8000030517578125,-4.200004577636719,1.5999908447265625,-1.8000030517578125,2,-0.02187123918605205,3.0000254313797794,164.60000610351562,1.166663487764405,162.39999389648438,1.0,163.60000610351562,-0.02187123918605205
412,2001-08-02,168.60000610351562,168.60000610351562,164.1999969482422,164.8000030517578,2145000.0,0.02430133567239623,1.3157924324497967,100.0,67.6923104009653,51.039875024376286,-8.643294835181564,-8.53071730510706,-8.636345245090297,-5.911523255907582,17.044856575014233,4.4000091552734375,-1.2385760432023574,8.190005493164051,1.63982312294209,14.740187863386012,4.914914308053056,11.465096678275046,-12.965397223874191,100.0,35.885320812608384,3.275091185110985,8,-7.5,-7.5,-8.200004577636719,-2.4000091552734375,-9.800003051757812,3,-0.0450771401446417,-1.9999237078008774,164.60000610351562,3.0000254313797794,164.60000610351562,1.166663487764405,162.39999389648438,-0.0450771401446417
413,2001-08-03,163.39999389648438,167.1999969482422,163.1999969482422,167.1999969482422,1045000.0,-0.03084230141627986,1.1052614671715448,-1.0,56.41024763220109,53.654711484938886,-3.1121340996244555,-3.3612746151709416,-3.365336125207193,-0.6037710274992207,17.567942305235363,5.4000091552734375,-1.0682616806676322,2.899993896484375,-3.767447372684984,9.567435165653734,-0.4337267381003187,6.233714531069069,-6.728153238933004,18.749925494300612,-45.20245314916976,3.3337206345846835,8,-1.9999923706054688,-2.29998779296875,-2.649993896484375,2.8000030517578125,-8.199996948242188,4,-0.024479805075966143,1.3157924324497967,168.60000610351562,-1.9999237078008774,164.60000610351562,3.0000254313797794,164.60000610351562,-0.024479805075966143
414,2001-08-06,166.0,167.0,162.39999389648438,162.39999389648438,1205000.0,0.01591191065259623,-1.555554613656593,-0.9473692664142276,57.499994039544056,55.105328106616625,-4.386254071076422,-5.91817039323314,-5.907802108017279,-3.0925981707142682,17.771515402201356,4.600006103515625,-0.4537072843283738,5.280000305175776,-1.81680641004084,12.376807020392391,1.731596947567482,8.82840366278407,-8.3739061067715,58.06450025103119,-1.2732344197413,3.5484033576083007,8,-4.599998474121094,-4.899993896484375,-5.150001525878906,0.1999969482421875,-11.399993896484375,0,-0.04216867469879515,1.1052614671715448,163.39999389648438,1.3157924324497967,168.60000610351562,-1.9999237078008774,164.60000610351562,-0.04216867469879515
415,2001-08-07,169.0,169.60000610351562,166.0,166.0,1510000.0,0.01807228915662651,-1.4000040690104167,0.8333319204848896,64.45782191177673,58.758538346068555,-6.1519928251705664,-8.603175224362985,-8.814215372562842,-5.962845646002506,18.24789387038946,3.600006103515625,0.1347876493528588,7.800000000000011,-0.1662464946483624,15.766246494648385,3.8168767526758245,11.783123247324198,-10.495993129948516,91.66659602424448,31.376866110577453,3.983123247324189,8,-6.799995422363281,-7.399993896484375,-7.600002288818359,-2.8000030517578125,-23.0,1,-0.03905329055334694,-1.555554613656593,166.0,1.1052614671715448,163.39999389648438,1.3157924324497967,168.60000610351562,-0.03905329055334694
416,2001-08-08,166.60000610351562,168.60000610351562,166.0,167.0,1020000.0,-0.014201147316475593,-2.249995231646608,-0.133331298828125,60.45197861875355,60.35465236109684,-2.405984306193915,-5.708259296648265,-6.3143554025365916,-3.538347310292778,17.83214459245023,3.0,1.44054203095331,4.900006103515636,-3.1057847918224866,12.90579699885376,0.8971106558465749,8.902901551184698,-6.986399310117719,58.333403975755516,-3.7970548345623314,4.002895447669063,8,-2.0,-5.0,-5.1500091552734375,-0.4000091552734375,-21.600006103515625,2,-0.04321735860296172,-1.4000040690104167,169.0,-1.555554613656593,166.0,1.1052614671715448,163.39999389648438,-0.04321735860296172
417,2001-08-09,162.39999389648438,167.39999389648438,162.0,164.60000610351562,1375000.0,-0.02521015638151658,-2.5999959309895835,5.500114442664225,54.040394893861,60.388991712168,2.4603542900527486,-1.3573137455425694,-2.003194744212095,0.6747690114865179,16.906875724994613,5.399993896484375,2.1223854073752193,0.5599945068359489,-7.388898667916578,8.508887681588476,-3.4144520805403147,4.534441094212212,-1.7877471720746883,5.263073358577239,-56.66301657457334,3.97444658737626,8,3.4000091552734375,-0.79998779296875,-0.9499969482421875,3.8000030517578125,-10.0,3,0.0024631106546002535,-2.249995231646608,166.60000610351562,-1.4000040690104167,169.0,-1.555554613656593,166.0,0.0024631106546002535
418,2001-08-10,163.39999389648438,164.39999389648438,160.60000610351562,161.1999969482422,2415000.0,0.006157635699404196,-1.235300981505334,-0.999993064225274,62.22218454626372,61.10101784373646,1.5969335119322352,-2.152646046245934,-2.833001180575991,-0.3029855059718898,16.147353527979647,3.79998779296875,3.2889828372510124,1.3599945068359318,-6.531483160101459,9.251472173773323,-2.5857443266327778,5.305733340304641,6.20001220703125,31.110975477430557,-35.45619187177631,3.9457388334687025,8,1.70001220703125,-1.79998779296875,-1.9499969482421875,2.8000030517578125,-16.199996948242188,4,-0.028151719807533837,-2.5999959309895835,162.39999389648438,-2.249995231646608,166.60000610351562,-1.4000040690104167,169.0,-0.028151719807533837
419,2001-08-13,161.8000030517578,164.1999969482422,161.39999389648438,162.1999969482422,910000.0,-0.009791866000559146,-3.6666242815726564,-0.1818156597007886,56.818174921788,60.09492739486657,3.4675111865177257,-0.3832846973388939,-1.123033167707547,1.1952093710473548,15.614358939159656,2.8000030517578125,3.8260590477943595,-0.3599967956542969,-8.15484274380168,7.434849152493086,-4.2574197697279885,3.5374261784193948,7.620003051757806,13.333299424913195,-53.38076178982452,3.897422974073688,8,3.3000030517578125,-0.1999969482421875,-0.20000457763671875,4.399993896484375,-10.400009155273438,0,-0.04079113707682913,-1.235300981505334,163.39999389648438,-2.5999959309895835,162.39999389648438,-2.249995231646608,166.60000610351562,-0.04079113707682913
420,2001-08-14,167.1999969482422,169.0,164.39999389648438,165.0,1955000.0,0.03337449811269155,-1.7058786570506634,-5.5000762951094835,63.49998836518666,60.34367725892667,-1.7040923773895997,-5.597724360361326,-6.373823947563153,-4.218731411983498,15.531576636407845,7.1999969482421875,4.007798031157421,4.739997100830067,-3.355331976683459,12.835326178343593,0.6923325620733181,8.787661639586815,2.0436091552734297,78.5713766707478,7.99318131984343,4.047664538756762,8,-2.0999908447265625,-5.5999908447265625,-5.599998474121094,-1.0,-17.800003051757812,1,-0.07535879829368042,-3.6666242815726564,161.8000030517578,-1.235300981505334,163.39999389648438,-2.5999959309895835,162.39999389648438,-0.07535879829368042
421,2001-08-15,166.0,169.0,164.8000030517578,167.0,1170000.0,-0.007177015371678808,-1.4705908752277603,-0.4545460850748029,58.20104688117491,59.2890924233944,-0.31807051346950743,-4.087486784947572,-5.0032537859238175,-3.0972826984041717,15.313207439645849,4.1999969482421875,4.214085651965689,3.2099998474121207,-4.898191420554355,11.318191115378596,-0.8440957865711027,7.264095481395344,3.070734103515605,64.28568833537389,-3.5346446548868187,4.054095633983237,8,-0.899993896484375,-4.399993896484375,-4.5,0.1999969482421875,-18.800003051757812,2,-0.12048192771084343,-1.7058786570506634,167.1999969482422,-3.6666242815726564,161.8000030517578,-1.235300981505334,163.39999389648438,-0.12048192771084343
422,2001-08-16,164.0,166.0,164.0,165.8000030517578,1260000.0,-0.012048192771084376,-1.2222184546263721,1.8000030517578125,50.55554660750782,58.638570087317376,1.0737105416305894,-1.8018250754171845,-2.8266139537624326,-1.0924553803565118,14.98973382646832,2.0,3.9077758702238157,0.9699996948242244,-6.973247843859667,8.913247233508116,-3.0016240745177356,4.9416234641661845,5.0,40.47614722562316,-23.61155953651049,3.9716237693419485,8,1.100006103515625,-2.399993896484375,-3.299999237060547,2.1999969482421875,-18.800003051757812,3,-0.11585365853658536,-1.4705908752277603,166.0,-1.7058786570506634,167.1999969482422,-3.6666242815726564,161.8000030517578,-0.11585365853658536
423,2001-08-17,163.60000610351562,166.0,163.1999969482422,163.8000030517578,955000.0,-0.002438987173685181,-4.599920655507576,0.11110922731318612,51.704562202952225,57.99463321658495,1.6819330656036868,-1.1123212681086443,-2.334804558161892,-0.6931044839494689,14.55618869275166,2.8000030517578125,3.770441997586886,0.3500053405761605,-7.387668576272489,8.08767925742481,-3.5188316178481784,4.2188422990004995,5.399993896484375,28.947505792311983,-32.07928342419184,3.868836958424328,8,1.5,-2.0,-2.9500045776367188,1.5999908447265625,-18.400009155273438,4,-0.06845972976275194,-1.2222184546263721,164.0,-1.4705908752277603,166.0,-1.7058786570506634,167.1999969482422,-0.06845972976275194
424,2001-08-20,162.0,164.8000030517578,162.0,164.0,1145000.0,-0.009779988042929788,-1.8000030517578125,10.000152590218967,46.24276640914892,55.97073816073742,2.966867288665128,1.1283501702987166,-0.5952062873514024,0.9161086639269911,12.353301802100036,2.8000030517578125,3.001949768450828,-1.6200004577636662,-8.24359762995465,5.003596714427317,-4.931799043859144,1.6917981283318113,6.832000122070326,0.0,-54.00843729343899,3.3117985860954873,8,2.8000030517578125,-0.399993896484375,-1.2499961853027344,1.399993896484375,-15.0,0,-0.09135804352936916,-4.599920655507576,163.60000610351562,-1.2222184546263721,164.0,-1.4705908752277603,166.0,-0.09135804352936916
425,2001-08-21,162.1999969482422,164.1999969482422,161.60000610351562,162.0,1510000.0,0.0012345490632232892,-4.200061036087587,-0.09999847412109375,46.551711286197424,54.42626401267563,1.9007338955496493,1.4102001526688355,-0.5988286195798196,0.6627066093861913,10.020735424690226,2.5999908447265625,2.9189029813651928,-1.6800033569335824,-7.577945783444761,4.2179390695775965,-4.628974570189172,1.268967856322007,6.467363293457055,8.107991075663037,-39.342259553174614,2.9489712132555836,8,2.600006103515625,-0.5999908447265625,-1.649993896484375,1.1999969482421875,-14.399993896484375,1,-0.06658448369270986,-1.8000030517578125,162.0,-4.599920655507576,163.60000610351562,-1.2222184546263721,164.0,-0.06658448369270986
426,2001-08-22,166.1999969482422,167.39999389648438,162.39999389648438,162.39999389648438,1145000.0,0.02466091291775041,-1.631576833964431,19.000305180437934,46.551711286197424,53.59418805626857,-2.4160477375320397,-1.9162089307564827,-4.455086084042364,-3.390334781991612,8.066211722554812,5.1999969482421875,2.6810718997298864,1.8299964904785213,-2.979250713434567,6.6392436943916096,-0.5746271114780086,4.234620092435051,2.3060162106933717,79.31035389941806,36.91659658910245,2.4046236019565406,8,-1.399993896484375,-4.5999908447265625,-5.699993133544922,-2.8000030517578125,-17.0,2,-0.10108305270901807,-4.200061036087587,162.1999969482422,-1.8000030517578125,162.0,-4.599920655507576,163.60000610351562,-0.10108305270901807
427,2001-08-23,163.1999969482422,166.8000030517578,163.1999969482422,166.8000030517578,1230000.0,-0.01805054184768884,1.0,-0.9473692664142276,49.69325612820757,52.20208489870677,0.7927307862374278,1.4246108624440126,-1.259421359292503,-0.4294252162534349,7.398883768658994,3.600006103515625,1.8074018683443285,-1.3400032043456918,-5.687249463306415,3.0072430546150315,-3.513626333826039,0.8336199251346557,5.147896069584959,27.586107106401336,-17.063200886256446,2.1736231294803567,8,2.0,-1.5999908447265625,-2.7499923706054688,0.1999969482421875,-14.0,3,-0.09803921751955846,-1.631576833964431,166.1999969482422,-4.200061036087587,162.1999969482422,-1.8000030517578125,162.0,-0.09803921751955846
428,2001-08-24,163.8000030517578,165.39999389648438,163.1999969482422,163.1999969482422,920000.0,0.003676508055976857,-6.333248563145313,-0.16666807951511042,46.40523266917688,51.04509131508332,0.2854513434041053,0.88577016457063,-1.7107847883123384,-1.033495304174238,7.957546154488784,2.1999969482421875,1.2080777817302533,-0.7499969482421989,-5.089051408161907,3.5890575116775096,-2.919524178202039,1.4195302817176412,4.392932227783092,37.93106169825418,-4.8138893657452115,2.16952722995985,8,1.5,-2.1999969482421875,-3.700000762939453,-1.3000030517578125,-11.800003051757812,4,-0.11355314869950495,1.0,163.1999969482422,-1.631576833964431,166.1999969482422,-4.200061036087587,162.1999969482422,-0.11355314869950495
429,2001-08-27,164.1999969482422,165.8000030517578,163.8000030517578,165.8000030517578,685000.0,0.002441965134506008,1.4999904632932155,-2.6666497126290625,41.42856130794051,48.592710530944856,0.2924528326379061,0.6614554130548527,-1.9673183280036994,-1.352239373812779,8.588677840766561,2.0,1.1764743471706254,-0.4400032043457145,-4.664445739252756,3.7844393305613266,-2.552224471799235,1.672218063107806,3.841079747778224,44.82752270407358,7.929171224825204,2.11222126745352,8,1.100006103515625,-2.5999908447265625,-4.099994659423828,-1.6999969482421875,-12.800003051757812,0,-0.11571254782659357,-6.333248563145313,163.8000030517578,1.0,163.1999969482422,-1.631576833964431,166.1999969482422,-0.11571254782659357
430,2001-08-28,161.39999389648438,164.1999969482422,161.39999389648438,163.60000610351562,1430000.0,-0.017052394054796527,-1.5454431960049937,1.375002384176696,40.84504696376897,46.664266095677526,2.4397725282650526,3.382871077437187,0.9594616139100367,1.513556487930117,8.948773570069376,2.8000030517578125,0.6494051689981575,-3.080005645751953,-7.546303584769589,1.386292293265683,-5.313154615260771,-0.8468566762431351,6.492261387685943,0.0,-32.77473338285425,2.2331489695088207,8,3.0,0.5000076293945312,-2.7999916076660156,-0.6999893188476562,-13.0,1,-0.08921929641286086,1.4999904632932155,164.1999969482422,-6.333248563145313,163.8000030517578,1.0,163.1999969482422,-0.08921929641286086
431,2001-08-29,161.0,163.1999969482422,161.0,161.8000030517578,1035000.0,-0.0024782770236094764,-4.499971389879647,0.3636357331113885,47.15448112622381,46.28636993109041,2.2975402363347257,3.688441314030115,1.3681415886468358,1.9265903638225836,9.075872697013809,2.1999969482421875,0.4690931522382016,-3.299999237060547,-8.02841557642597,1.428417102304877,-5.664207406743259,-0.9357910673778349,6.746410300557216,0.0,-34.75712605953397,2.364208169682718,8,3.1999969482421875,0.9000015258789062,-2.3999977111816406,-0.29999542236328125,-11.0,2,-0.08198755868473406,-1.5454431960049937,161.39999389648438,1.4999904632932155,164.1999969482422,-6.333248563145313,163.8000030517578,-0.08198755868473406
432,2001-08-30,161.0,163.1999969482422,160.0,161.0,1260000.0,0.0,-2.1999969482421875,-0.0,44.91526190833337,45.53200323168832,2.0419732888483964,3.256855018943611,1.312530912818346,1.9365691030210996,8.336168719466611,3.1999969482421875,-0.5212891481770896,-2.919998931884777,-7.408863666962418,1.568865803192864,-5.1644312994235975,-0.6755665643459565,6.603482216616385,17.24137023853684,-17.234359287682803,2.244432367538816,8,2.6999969482421875,1.2000045776367188,-2.3999977111816406,-0.29999542236328125,-11.399993896484375,3,-0.07329194442085596,-4.499971389879647,161.0,-1.5454431960049937,161.39999389648438,1.4999904632932155,164.1999969482422,-0.07329194442085596
433,2001-08-31,159.39999389648438,161.60000610351562,159.0,159.1999969482422,1780000.0,-0.009937926108792738,-7.666819256885634,100.0,44.91523286796164,45.38449950488973,3.3341788493344495,4.787272069328253,2.7920546653496103,3.5341579134127983,8.048255090309201,2.600006103515625,-1.2390147318993172,-4.320005035400385,-9.241966490367531,0.6019564195667613,-6.780985762883944,-1.859024307916826,7.899349031467352,5.882260543706313,-29.97620180861772,2.46098072748357,8,3.8000030517578125,4.9000091552734375,-0.7999916076660156,0.9000091552734375,-9.79998779296875,4,-0.06398994566377558,-2.1999969482421875,161.0,-4.499971389879647,161.0,-1.5454431960049937,161.39999389648438,-0.06398994566377558
434,2001-09-03,159.0,161.8000030517578,159.0,159.8000030517578,790000.0,-0.002509372094105178,-5.9999809265864315,-4.0000762951094835,27.956986600971817,43.318418984309105,3.6474375129713223,4.886487503511489,3.116015032268507,3.9677053340587634,8.01325924335648,2.8000030517578125,-1.49996836357289,-4.369998931884766,-9.595484690745224,0.8554868269756923,-6.98274181131498,-1.7572560524545509,7.801382352274629,0.0,-29.19747793855045,2.6127428794302263,9,4.1999969482421875,5.3000030517578125,0.5000038146972656,0.8000030517578125,-10.600006103515625,0,-0.04402515723270439,-7.666819256885634,159.39999389648438,-2.1999969482421875,161.0,-4.499971389879647,161.0,-0.04402515723270439
435,2001-09-04,162.39999389648438,162.60000610351562,159.0,161.0,2730000.0,0.021383609411851356,2.999966091924792,-1.7499856949398234,41.34613409549073,42.74002151867503,0.3115605409872444,1.0189262875530858,-0.3801001706807199,0.6022156290042062,7.117949683134281,3.600006103515625,-1.7205927233332545,-0.6400047302246037,-5.153565011017207,3.8735555505679997,-2.8967848706209054,1.616775410171698,3.9333055146537674,80.95229445124632,53.871954401066084,2.2567801403963044,9,0.5000076293945312,1.9000091552734375,-2.8999900817871094,-2.5999908447265625,-14.199996948242188,1,-0.06773399269344504,-5.9999809265864315,159.0,-7.666819256885634,159.39999389648438,-2.1999969482421875,161.0,-0.06773399269344504
436,2001-09-05,159.39999389648438,162.0,158.1999969482422,161.8000030517578,3095000.0,-0.018472907098212255,1.7142849357769168,-1.714299727520436,39.449521377715435,41.601828768620344,2.5094355812370566,3.6384052907390014,2.5643072615054336,3.5589502899189824,6.273778412514243,4.1999969482421875,-1.6676967617384264,-3.280004119873041,-7.746300073762768,1.1862918340166857,-5.513152096817919,-1.0468561429281635,6.493307549985474,23.99993896484375,-1.3286705793640934,2.233147976944864,9,2.600006103515625,4.500007629394531,0.10000991821289062,0.4000091552734375,-7.5999908447265625,2,-0.06900878557839529,2.999966091924792,162.39999389648438,-5.9999809265864315,159.0,-7.666819256885634,159.39999389648438,-0.06900878557839529
437,2001-09-06,162.8000030517578,164.8000030517578,160.1999969482422,161.39999389648438,2035000.0,0.02133004570553143,-1.4210538996213413,-0.5833349227844641,48.38709081993216,41.82203522981538,-1.0653081133524722,0.2844861052083729,-0.7884564142633792,0.17971526617537847,6.751836721652066,5.4000091552734375,-1.5578014861230258,0.10000457763672443,-4.36459409913229,4.564603254405739,-2.132294760747783,2.3323039160212318,2.477834034853828,69.6969977204315,42.97443202167965,2.2322993383845064,9,-0.8000030517578125,1.0999984741210938,-3.1500015258789062,-3.0,-14.0,3,-0.07862409589567643,1.7142849357769168,159.39999389648438,2.999966091924792,162.39999389648438,-5.9999809265864315,159.0,-0.07862409589567643
438,2001-09-07,158.8000030517578,160.39999389648438,157.8000030517578,159.39999389648438,1670000.0,-0.02457002410944864,1.0,-0.4285620865167682,44.117652008690776,42.1208230854543,2.403621250115009,4.134156975448718,3.045645723872866,4.1710537338948654,6.848756426545235,5.0,-1.8648686328172346,-3.6699958801269474,-8.44585670198677,1.1058649417328752,-6.0579262910568445,-1.2820654691970503,6.0,14.285714285714285,-15.163689149586318,2.387930410929907,9,2.5,4.900001525878906,2.3000030517578125,2.3000030517578125,-10.600006103515625,4,-0.05793448848513949,-1.4210538996213413,162.8000030517578,1.7142849357769168,159.39999389648438,2.999966091924792,162.39999389648438,-0.05793448848513949
439,2001-09-10,155.1999969482422,158.39999389648438,155.1999969482422,157.1999969482422,1470000.0,-0.022670063188489187,-2.1999969482421875,3.333384196739656,38.56209378468756,41.86716162111192,5.132452839930295,7.604227581056676,6.511871939413481,7.703055452196793,7.220580039414451,3.600006103515625,-2.2145209131532226,-6.9400016784667855,-12.71778219634902,-1.1622211605845507,-9.828891937407889,-4.051111419525682,9.600006103515625,0.0,-30.820908666192388,2.8888902589411165,9,4.8000030517578125,7.200004577636719,6.050006866455078,5.9000091552734375,-4.1999969482421875,0,-0.03608241594614281,1.0,158.8000030517578,-1.4210538996213413,162.8000030517578,1.7142849357769168,159.39999389648438,-0.03608241594614281
440,2001-09-11,154.60000610351562,156.1999969482422,154.1999969482422,154.8000030517578,1385000.0,-0.003865920467296502,-2.9999389657750584,0.09999847412109375,28.6764850253481,39.81405094323684,5.214821330679712,7.60159677468576,6.936114777542855,8.218088832561818,7.099186392714152,2.0,-2.544313786009468,-6.909992980957043,-13.097892333852485,-0.7220936280616002,-10.003942657404764,-3.8160433045093214,9.04799621582032,3.773669103273152,-20.049729508022274,3.0939496764477155,9,4.899993896484375,7.299995422363281,6.649997711181641,6.5,-6.4000091552734375,1,-0.04010357026040412,-2.1999969482421875,155.1999969482422,1.0,158.8000030517578,-1.4210538996213413,162.8000030517578,-0.04010357026040412
441,2001-09-12,146.0,150.0,144.60000610351562,144.60000610351562,1600000.0,-0.055627462897752444,-6.714310626702997,-7.0000762951094835,23.78049489644725,37.46574349747171,12.810474406804587,15.416858313295904,15.405111142805197,16.653525434381805,7.637949940387292,10.0,-3.015108886792518,-14.509999084472668,-23.481039401853423,-5.538958767091913,-18.995519243163045,-10.02447892578229,16.32528156738283,6.930663900947782,-15.73861725165386,4.485520158690374,9,8.700004577636719,10.800003051757812,15.900005340576172,15.600006103515625,-0.8000030517578125,2,0.015068472248234155,-2.9999389657750584,154.60000610351562,-2.1999969482421875,155.1999969482422,1.0,158.8000030517578,0.015068472248234155
442,2001-09-13,145.0,149.39999389648438,145.0,146.39999389648438,2330000.0,-0.006849315068493178,-5.285732970027248,-1.0,21.686739789364353,34.88479982207202,12.630419236869528,15.72676138539876,16.10503806052469,17.481470239385516,8.473160294230668,4.399993896484375,-3.3478192476301842,-14.55999908447265,-25.729580860521963,-3.3904173084233378,-20.144789972497307,-8.975208196447994,14.489237493164069,2.531608895687747,-17.45504067501076,5.58479088802465,9,9.700004577636719,11.800003051757812,18.100006103515625,16.600006103515625,-3.600006103515625,3,0.04689657277074355,-6.714310626702997,146.0,-2.9999389657750584,154.60000610351562,-2.1999969482421875,155.1999969482422,0.04689657277074355
443,2001-09-14,152.39999389648438,152.60000610351562,145.8000030517578,145.8000030517578,6225000.0,0.05103444066540952,-1.0606098437821505,-4.714299727520436,35.323378174691896,35.70328777470758,4.618766003777154,7.846987720225513,8.587934049585442,9.89322318023261,9.242829676096918,7.600006103515625,-3.7645598512137326,-6.600004577636724,-18.036602340980977,4.836593185707528,-12.31830345930885,-0.8817056959645981,4.706966574335951,56.52170067094503,38.03822803189732,5.718298881672132,9,2.3000106811523438,4.4000091552734375,11.300010681152344,9.20001220703125,-9.599990844726562,4,-0.023621988116166226,-5.285732970027248,145.0,-6.714310626702997,146.0,-2.9999389657750584,154.60000610351562,-0.023621988116166226
444,2001-09-17,147.1999969482422,149.1999969482422,145.60000610351562,147.39999389648438,1350000.0,-0.034120716249990246,-1.1176549786600005,-0.030302609950131433,33.33333333333333,34.81297657891232,8.905405465632839,12.523438184533745,13.607981907647002,14.872818053940989,10.455498039108729,6.79998779296875,-4.305926871133437,-11.060001373291016,-23.54635537521429,1.4263526286322588,-17.303178374252667,-4.816824372329364,7.905850823809374,22.413731868663817,1.5264511081896117,6.2431770009616425,9,7.500007629394531,9.600006103515625,16.150009155273438,14.400009155273438,-3.0,0,0.006793478401712294,-1.0606098437821505,152.39999389648438,-5.285732970027248,145.0,-6.714310626702997,146.0,0.006793478401712294
445,2001-09-18,151.39999389648438,152.1999969482422,148.0,149.39999389648438,1515000.0,0.028532588555140848,1.3333276819395583,-10.000152590218967,39.65516447595589,34.835825812050146,3.3312873773940055,7.876688459130975,9.344053860238887,10.356447440044235,11.441655022163392,5.0,-4.686115687864373,-6.320004272460949,-19.02120181632077,6.381193271398871,-12.670603044390845,0.03059449946894688,2.024919208601432,84.99984741210938,58.931184563821105,6.350598771929908,9,3.3000106811523438,5.4000091552734375,11.95001220703125,10.20001220703125,-6.5999908447265625,1,-0.0026419677186899637,-1.1176549786600005,147.1999969482422,-1.0606098437821505,152.39999389648438,-5.285732970027248,145.0,-0.0026419677186899637
446,2001-09-19,149.39999389648438,152.1999969482422,149.39999389648438,149.39999389648438,3465000.0,-0.013210040162666359,0.0,0.0,38.01652110915016,33.68354028862992,4.205909516989323,9.01578529701817,11.34583025110993,12.124228257369339,11.625364756528278,2.8000030517578125,-4.770445256174867,-7.480004119873058,-20.041198139121036,5.08118989937492,-13.760601129497047,-1.1994071102490693,-4.79998779296875,57.89461003786586,29.44078230341941,6.280597009623984,9,3.100006103515625,7.4000091552734375,13.95001220703125,12.20001220703125,-3.399993896484375,2,-0.008032108415437,1.3333276819395583,151.39999389648438,-1.1176549786600005,147.1999969482422,-1.0606098437821505,152.39999389648438,-0.008032108415437
447,2001-09-20,147.1999969482422,149.0,147.1999969482422,147.39999389648438,2095000.0,-0.014725549117267756,-17.000305180437934,-100.0,37.55101964554133,32.953914470502205,4.425748528616168,10.493657601295382,13.425362295507227,14.076855613000248,11.979959333185922,2.1999969482421875,-5.518638789944561,-8.880001068115234,-21.779875496947938,4.019873360717469,-15.3299382825316,-2.4300638536988686,-2.4479910278320176,22.857012067522323,-8.102825070650837,6.449937214416355,9,4.3000030517578125,8.800003051757812,16.150009155273438,14.400009155273438,-1.0,3,-0.013586956803424588,0.0,149.39999389648438,1.3333276819395583,151.39999389648438,-1.1176549786600005,147.1999969482422,-0.013586956803424588
448,2001-09-21,145.1999969482422,147.60000610351562,145.1999969482422,147.39999389648438,1830000.0,-0.013586956803424588,-1.1818295313464513,11.000152590218967,36.36363088077908,32.709640814512376,4.798303570449946,11.624751511629967,15.285621469315402,15.815344772995957,12.488948002968133,2.4000091552734375,-6.12205634813597,-9.950000762939453,-23.184008354797072,3.284006828918166,-16.567004558868263,-3.3329969670106436,-0.2990312072753909,0.0,-33.4353547382011,6.617003795928817,9,5.200004577636719,10.800003051757812,18.150009155273438,16.400009155273438,-0.5999908447265625,4,-0.02617082046573571,-17.000305180437934,147.1999969482422,0.0,149.39999389648438,1.3333276819395583,151.39999389648438,-0.02617082046573571
449,2001-09-24,145.1999969482422,145.1999969482422,145.1999969482422,145.1999969482422,0.0,0.0,1.0,-0.0,31.779663071691417,33.05443837521719,3.610289949398691,10.675683177538133,15.142999490003831,15.579919939722004,12.904307517410466,0.0,-7.328476951245449,-9.000000762939464,-22.226450137010403,4.226448611131474,-15.613225449974948,-2.386776075903981,-0.15305058312989672,0.0,-26.29189200310128,6.6132246870354745,9,3.4000091552734375,10.800003051757812,18.150009155273438,16.400009155273438,1.4000091552734375,0,-0.016528883932000915,-1.1818295313464513,145.1999969482422,-17.000305180437934,147.1999969482422,0.0,149.39999389648438,-0.016528883932000915
450,2001-09-25,147.0,147.39999389648438,145.60000610351562,146.0,1495000.0,0.012396715493041333,1.0,100.0,36.5217457646909,34.470132916133146,0.6915806597034191,8.159917907483873,13.160321739044377,13.514247845741266,13.968026692451819,2.1999969482421875,-8.164038451144677,-6.479998016357428,-19.623674544593598,6.663678511878743,-13.051836280475499,0.09184024776064348,-1.8099926232250994,25.714329310825896,-0.8316446607130104,6.571838264118078,9,1.8000030517578125,9.0,16.20000457763672,14.600006103515625,-1.0,1,-0.01904763980787627,1.0,145.1999969482422,-1.1818295313464513,145.1999969482422,-17.000305180437934,147.1999969482422,-0.01904763980787627
451,2001-09-26,147.8000030517578,149.0,146.39999389648438,146.60000610351562,1320000.0,0.005442197631005508,-2.2499642376906133,1.1999969482421875,32.718891578905186,35.695927559415466,0.1941794859142476,6.661856504402181,12.241202093227713,12.511205576124667,15.05747670363545,2.600006103515625,-8.556654744368387,-5.019995117187506,-17.89667352361397,7.856683289238958,-11.458334320400724,1.4183440860257122,-2.600006103515625,68.42115830177845,45.37820062383179,6.4383392032132285,9,1.0999984741210938,8.199996948242188,15.400001525878906,13.800003051757812,-2.8000030517578125,2,-0.020297699174941397,1.0,147.0,1.0,145.1999969482422,-1.1818295313464513,145.1999969482422,-0.020297699174941397
452,2001-09-27,149.1999969482422,149.39999389648438,147.60000610351562,147.8000030517578,1250000.0,0.009472218319197978,1.0,1.1666645473850183,38.23528311794,36.01947255310969,-0.6117207007747538,4.566643351566256,10.742351213784616,10.904671920700963,15.854075540936952,1.79998779296875,-8.639547076416932,-3.03000106811524,-15.399930630079325,9.339928493848845,-9.214965849097268,3.1549637128667882,-3.8600000000000136,95.23816443900294,68.15092413001827,6.184964780982041,9,-0.5,6.500007629394531,14.000007629394531,12.400009155273438,-4.5999908447265625,3,-0.021447701164178157,-2.2499642376906133,147.8000030517578,1.0,147.0,1.0,145.1999969482422,-0.021447701164178157
453,2001-09-28,149.1999969482422,149.1999969482422,149.1999969482422,149.1999969482422,0.0,0.0,1.0,0.0,41.93547990145771,36.97526661623463,-1.2442188654418942,3.966678034724623,10.641456013988147,10.737549769830537,16.36497270426178,0.0,-7.727930222305304,-2.5200012207031364,-14.479512442561258,9.439510001154986,-8.499756831632197,3.4597543902259247,-3.7228000000000065,95.23816443900294,62.05086516487242,5.979755610929054,9,-0.5,6.000007629394531,14.200004577636719,12.400009155273438,-5.0,4,-0.020107239017174372,1.0,149.1999969482422,-2.2499642376906133,147.8000030517578,1.0,147.0,-0.020107239017174372
454,2001-10-01,152.0,152.8000030517578,147.1999969482422,149.1999969482422,2165000.0,0.0187667768701707,1.5454520233458986,100.0,46.700499357504185,37.75808160307333,-3.6785797977234154,0.6486187879992826,7.919307943984336,7.810557326680794,16.728300538412434,5.600006103515625,-6.508111600881534,0.6300018310546989,-10.831806977492676,12.091810639602073,-5.1009025732190025,6.3609062353284,-6.388347051757819,88.88884179384095,49.8336380959744,5.730904404273691,10,-3.0,3.2000045776367188,11.450004577636719,9.600006103515625,-6.600006103515625,0,-0.04868417037160777,1.0,149.1999969482422,1.0,149.1999969482422,-2.2499642376906133,147.8000030517578,-0.04868417037160777
455,2001-10-02,151.39999389648438,152.8000030517578,149.60000610351562,152.8000030517578,1280000.0,-0.0039474085757607025,3.57139431722815,-0.5000027247807913,58.59871806709009,40.04499237617777,-3.4403648078043148,0.40293750815112617,8.51443129310482,8.269215424511458,17.421580878373888,3.1999969482421875,-6.254961047300782,0.5799957275390568,-9.641881065029963,10.801872520108077,-4.5309426687454675,5.690934123823581,-5.500806944101555,78.12488824145092,33.560078515192984,5.110938396284513,10,-2.399993896484375,3.3000106811523438,12.050010681152344,10.20001220703125,-9.199996948242188,1,-0.031704015762712756,1.5454520233458986,152.0,1.0,149.1999969482422,1.0,149.1999969482422,-0.031704015762712756
456,2001-10-03,148.39999389648438,151.60000610351562,148.39999389648438,151.39999389648438,1815000.0,-0.019815060243999483,-1.1333414713541667,2.1428431297751525,55.08981215239421,41.99374709916142,-0.6673066487432777,2.673671855521576,11.493930554208077,11.16966278618105,17.874775969298316,3.20001220703125,-5.5221760160023905,-1.8700042724609318,-11.301220396709198,7.561211851787334,-6.585612334585079,2.8456037896632154,-2.224774300126569,21.428493577691672,-27.27785964341494,4.71560806212414,10,0.600006103515625,6.300010681152344,14.750003814697266,13.20001220703125,-3.399993896484375,2,-0.01617246627488733,3.57139431722815,151.39999389648438,1.5454520233458986,152.0,1.0,149.1999969482422,-0.01617246627488733
457,2001-10-04,150.0,151.60000610351562,149.60000610351562,150.8000030517578,1235000.0,0.010781712731280146,-1.500014305196601,0.2666676839192708,45.652185931620735,43.02580877147716,-2.0432310801181757,0.06909616752074044,9.781984014800116,9.494364472447813,18.43166310352973,3.20001220703125,-5.336381805776483,0.37000198364256676,-6.991092060580598,7.731096027865732,-3.3105450384690016,4.050549005754135,-3.5597890654262017,50.0,2.187958868608902,3.680547022111581,10,-1.0,4.700004577636719,13.049999237060547,11.600006103515625,-5.0,3,-0.033333333333333326,-1.1333414713541667,148.39999389648438,3.57139431722815,151.39999389648438,1.5454520233458986,152.0,-0.033333333333333326
458,2001-10-05,149.60000610351562,150.0,148.39999389648438,150.0,1305000.0,-0.002666625976562531,7.000152590218967,0.4999904632932156,55.26317726761972,45.6350881265803,-1.0655087364546034,-0.26929715826130973,9.940577343514235,9.828749600036815,19.25503036931573,1.600006103515625,-4.885481617586748,0.4300079345703125,-5.535895380465718,6.395911249606343,-2.5529437229477026,3.4129595920883276,-2.905403484254464,42.85725963346248,-7.830105937770973,2.98295165751801,10,-0.40000152587890625,5.099998474121094,13.349994659423828,12.0,-7.0,4,-0.033422458529448584,-1.500014305196601,150.0,-1.1333414713541667,148.39999389648438,3.57139431722815,151.39999389648438,-0.033422458529448584
459,2001-10-08,149.60000610351562,149.60000610351562,149.60000610351562,149.60000610351562,0.0,0.0,1.0,-0.0,45.16132472497273,46.595041344389394,-0.41988618017722956,-0.7487333598937767,9.732885517823604,9.740120847205844,19.350250776773557,0.0,-4.207910487922078,0.710007476806652,-4.547929639253823,5.967944592867127,-1.9189610812235856,3.3389760348368895,-2.661187466954601,27.272947957233868,-18.286187228157722,2.628968558030241,10,-7.62939453125e-06,5.099998474121094,14.149993896484375,12.0,-7.0,0,-0.03609631641015376,7.000152590218967,149.60000610351562,-1.500014305196601,150.0,-1.1333414713541667,148.39999389648438,-0.03609631641015376
460,2001-10-09,148.39999389648438,149.60000610351562,147.39999389648438,148.39999389648438,1560000.0,-0.008021471644866773,-1.20001220703125,0.0,47.19101412550941,48.20305496067875,1.117071452099509,-0.03902728466499639,10.636055676998069,10.853206655410133,19.395139356043956,2.20001220703125,-3.261761239169118,-0.18000411987304688,-4.6997141614624525,4.339705921716359,-2.4398591406677497,2.079850900921656,-1.2267278833154762,23.80945460886751,-19.35532573864468,2.259855020794697,10,1.600006103515625,6.300010681152344,15.350006103515625,13.20001220703125,-6.79998779296875,1,-0.02021563425462558,1.0,149.60000610351562,7.000152590218967,149.60000610351562,-1.500014305196601,150.0,-0.02021563425462558
461,2001-10-10,148.1999969482422,150.0,147.60000610351562,148.8000030517578,1060000.0,-0.001347688385901824,-1.6666779695500322,-100.0,53.16455329463914,49.861862758089764,1.5419242144684233,0.3523013356813749,10.530766355384628,10.945071208619595,17.482656144119815,2.399993896484375,-2.043556524028247,-0.4900009155273324,-4.849575044993003,3.869573213938338,-2.6697879802601676,1.6897861492055029,-0.8016614535297322,19.047636347783122,-25.58357145048676,2.1797870647328392,10,1.8000030517578125,6.500007629394531,15.400005340576172,13.400009155273438,-4.5999908447265625,2,-0.04048583079320478,-1.20001220703125,148.39999389648438,1.0,149.60000610351562,7.000152590218967,149.60000610351562,-0.04048583079320478
462,2001-10-11,151.8000030517578,152.0,148.1999969482422,148.60000610351562,2810000.0,0.02429153966023967,1.1111181753832722,-5.333273994201719,68.96550816957928,52.865199232325494,-1.8444491818343636,-2.8587127481341668,6.532060341517592,7.291896466970172,15.228853823156607,3.8000030517578125,-1.1042167514773098,2.770005035400402,-1.4358056634316938,6.975815734232498,0.6670996859843683,4.872910384816436,-4.4000091552734375,95.6522460244273,43.50107589140784,2.1029053494160417,10,-1.8000030517578125,2.9000015258789062,11.14999771118164,9.800003051757812,-9.600006103515625,3,-0.044795803129458966,-1.6666779695500322,148.1999969482422,-1.20001220703125,148.39999389648438,1.0,149.60000610351562,-0.044795803129458966
463,2001-10-12,148.8000030517578,153.8000030517578,147.39999389648438,153.60000610351562,6045000.0,-0.01976284545249396,1.4615434274194732,-1.5000023841880648,58.82353381164094,54.21220306056291,1.2212749119511273,-0.14993052641227678,9.25791742384331,10.233516964379078,13.90055065723557,6.4000091552734375,-0.0804550127859045,-0.04999542236328125,-3.945202626121926,3.8452117813953635,-1.9975990242425894,1.897608179516027,4.0,21.87511175854908,-35.349652059415064,1.9476036018793181,10,1.7999954223632812,3.6999969482421875,14.14999771118164,12.800003051757812,-7.1999969482421875,4,-0.025537654393972264,1.1111181753832722,151.8000030517578,-1.6666779695500322,148.1999969482422,-1.20001220703125,148.39999389648438,-0.025537654393972264
464,2001-10-15,148.1999969482422,149.8000030517578,148.1999969482422,149.0,1125000.0,-0.0040322990000674075,-3.0,0.1666671964853945,53.12498758238343,53.604010784484394,1.3695915301697426,0.5574131863713774,9.487337461622815,10.748707968086194,12.46366156784783,1.600006103515625,0.5282442244756851,-0.7000015258789176,-4.531176499125706,3.131173447367871,-2.615589012502312,1.2155859607444768,5.600006103515625,12.500029802279755,-46.69840774855753,1.9155874866233962,10,2.4000015258789062,3.3000030517578125,14.300006866455078,13.400009155273438,-6.399993896484375,0,-0.03778671363051589,1.4615434274194732,148.8000030517578,1.1111181753832722,151.8000030517578,-1.6666779695500322,148.1999969482422,-0.03778671363051589
465,2001-10-16,151.0,152.39999389648438,149.0,150.1999969482422,2525000.0,0.018893408295654,-1.1249982118589514,-1.0,57.54715283600781,53.87704863821924,-1.6685873137719511,-2.39698768798101,6.2449301790410345,7.879310638025288,12.138040467092706,4.1999969482421875,1.007281269499174,2.1200012207031307,-1.6600589988185845,5.900061440224846,0.22997111094227307,4.010031330463988,2.8000030517578125,56.25001490113988,-1.708205747361319,1.8900301097608534,10,-0.40000152587890625,-0.5999984741210938,10.200000762939453,10.600006103515625,-7.399993896484375,1,-0.05562909865221444,-3.0,148.1999969482422,1.4615434274194732,148.8000030517578,1.1111181753832722,151.8000030517578,-0.05562909865221444
466,2001-10-17,148.1999969482422,150.60000610351562,147.8000030517578,150.60000610351562,2280000.0,-0.018543066567932587,1.3333269755288104,-3.0,47.78761420442423,54.11431844630852,1.2293410807492648,0.3251771091751152,8.638242116880093,10.60890017463305,11.652953332704804,3.1999969482421875,1.002193477027788,-0.6200019836425668,-4.403402582513479,3.1633986152283455,-2.511702283078023,1.2716983157928894,5.472005920410169,12.500029802279755,-39.059496846308974,1.8917002994354524,10,2.4000015258789062,1.0000076293945312,12.500003814697266,13.400009155273438,-3.399993896484375,2,-0.044534352096050056,-1.1249982118589514,151.0,-3.0,148.1999969482422,1.4615434274194732,148.8000030517578,-0.044534352096050056
467,2001-10-18,145.1999969482422,148.0,145.1999969482422,147.60000610351562,1940000.0,-0.02024291539660239,-1.3333269755288104,1.0,42.18751117585491,52.661466658334646,3.885453992979592,3.3388438803505096,11.323705313233035,13.549067626711292,10.550389789285566,3.0,0.4419372236990853,-3.5200019836425724,-7.57935319883552,0.539349231550375,-5.549677591239032,-1.490326376046113,8.34656574096681,0.0,-44.132836141712446,2.0296756075964715,10,4.3000030517578125,4.200004577636719,10.550006866455078,11.900009155273438,-0.399993896484375,3,-0.011019220925306827,1.3333269755288104,148.1999969482422,-1.1249982118589514,151.0,-3.0,148.1999969482422,-0.011019220925306827
468,2001-10-19,141.39999389648438,144.39999389648438,140.39999389648438,144.39999389648438,2960000.0,-0.02617082046573571,1.6666666666666667,1.2499952316466079,30.075203928272316,50.985231014256826,7.15207991461682,7.209181967530327,14.72629220526079,17.2888880207324,9.423494233723007,4.8000030517578125,0.10171562222251396,-7.1300048828125,-12.129839342454062,-2.130170423170938,-9.629922112633295,-4.630087652991705,11.812706163085949,8.333333333333332,-28.893192418261567,2.499917229820784,10,5.700004577636719,5.700004577636719,14.35000991821289,15.70001220703125,6.4000091552734375,4,0.005657730454666554,-1.3333269755288104,145.1999969482422,1.3333269755288104,148.1999969482422,-1.1249982118589514,151.0,0.005657730454666554
469,2001-10-22,142.8000030517578,144.60000610351562,141.8000030517578,142.0,2590000.0,0.009901055273724868,-3.6666836209198532,-0.2666676839192708,34.30660877245447,49.553630419472945,5.2367522877094075,5.923872318174233,12.988521637267752,15.813872052039159,8.213532711910977,3.20001220703125,0.006790713486935829,-5.609996032714832,-11.042802369092357,-0.17718969633730808,-8.32639920090358,-2.8935928645260844,9.64393463802736,20.000076293945312,-11.555181290146525,2.7164031681887564,10,4.299995422363281,4.299995422363281,12.950000762939453,14.300003051757812,1.0,0,-0.008403339794098241,1.6666666666666667,141.39999389648438,-1.3333269755288104,145.1999969482422,1.3333269755288104,148.1999969482422,-0.008403339794098241
470,2001-10-23,144.1999969482422,145.60000610351562,143.0,144.8000030517578,1690000.0,0.009803878617404171,1.3636287973366625,-0.7500047683533922,41.860481621167345,48.29762245575385,3.5518507679481672,4.53591227529148,11.08598589363919,14.333477230294932,7.537778008327903,2.8000030517578125,-0.35174568408422147,-4.070001983642584,-9.792388254111302,1.652384286826134,-6.9311951188769285,-1.208808848408239,7.52130411394495,37.25488729453018,4.236131793862732,2.8611931352343523,10,2.9000015258789062,2.9000015258789062,11.550006866455078,12.900009155273438,-2.1999969482421875,1,-0.016643508649627825,-3.6666836209198532,142.8000030517578,1.6666666666666667,141.39999389648438,-1.3333269755288104,145.1999969482422,-0.016643508649627825
471,2001-10-24,144.8000030517578,147.0,144.39999389648438,145.0,2090000.0,0.004160930070830515,-4.199932862352564,0.3333248563145313,39.516149375959436,45.025471478684985,2.703095801760753,3.899562534560033,10.018734149013994,13.671710110390052,7.156121266861481,2.8000030517578125,-0.4648955371487773,-3.319995880126953,-9.247844025527172,2.607852265273266,-6.283919952827063,-0.35607180742684363,6.2420195804871526,57.89481081124491,25.90773213884342,2.9639240727001157,10,2.2999954223632812,2.2999954223632812,10.950000762939453,12.300003051757812,2.1999969482421875,2,-0.008287271567344212,1.3636287973366625,144.1999969482422,-3.6666836209198532,142.8000030517578,1.6666666666666667,141.39999389648438,-0.008287271567344212
472,2001-10-25,146.0,148.60000610351562,145.0,145.0,1960000.0,0.008287271567344101,-6.20001220703125,-5.0000762951094835,42.968748137357515,43.26382862598682,0.6636357392208367,2.5798058277745213,8.420277878302215,12.429076583501711,6.707805731009612,3.8000030517578125,-0.5269170743066525,-1.9599990844726562,-7.937642925852089,4.017644756906776,-4.948821005162387,1.0288228362170742,4.403500908099318,68.2926556952415,36.12403584193356,2.988821920689721,10,0.399993896484375,1.0999984741210938,8.650001525878906,11.100006103515625,1.8000030517578125,3,-0.008219157179740977,-4.199932862352564,144.8000030517578,1.3636287973366625,144.1999969482422,-3.6666836209198532,142.8000030517578,-0.008219157179740977
473,2001-10-26,146.1999969482422,148.39999389648438,146.1999969482422,147.8000030517578,1950000.0,0.0013698421112477988,-1.7499856949398234,-1.600006103515625,43.41084354379591,42.18447928836599,0.06262861571889289,2.2593718110499026,7.828825193218734,12.145658733648645,6.235262666527102,2.399993896484375,-0.7069946254965771,-1.610002136230463,-7.607160863770048,4.387156591309122,-4.60858150000027,1.3885772275393435,3.6032935391602336,64.70576355619383,30.599379676905173,2.9985793637697973,10,0.1999969482421875,0.9000015258789062,7.5500030517578125,10.900009155273438,-4.1999969482421875,4,-0.009575881844785528,-6.20001220703125,146.0,-4.199932862352564,144.8000030517578,1.3636287973366625,144.1999969482422,-0.009575881844785528
474,2001-10-29,144.60000610351562,148.39999389648438,144.60000610351562,146.39999389648438,1030000.0,-0.010943850055571414,-3.2222372927333764,1.1249880791165194,42.74811827769119,40.5401421152197,1.227324471277882,3.4536171689138655,9.062278168926753,13.684012200031873,6.618363188287807,3.79998779296875,-1.5873010491779667,-2.839993286132824,-8.659163738823423,2.9791771665577755,-5.749578512478109,0.06959194021246162,4.639086588431724,28.571506422308325,-6.554925066880806,2.9095852263452966,10,0.899993896484375,2.4999923706054688,8.599994659423828,12.5,-2.8000030517578125,0,0.02212999179233366,-1.7499856949398234,146.1999969482422,-6.20001220703125,146.0,-4.199932862352564,144.8000030517578,0.02212999179233366
475,2001-10-30,146.60000610351562,147.60000610351562,145.39999389648438,145.39999389648438,1210000.0,0.01383125806072405,-2.6666497126290625,-0.6666779695500322,47.142875048569245,40.46850443123581,-1.6343171148229203,1.1337016243996914,6.704975771969885,11.658926261053779,7.02216693828203,3.0,-2.0644793725823547,-0.5999938964843636,-6.119720733430938,4.919732940462211,-3.359857314957651,2.1598695219889237,2.108740660703944,52.381090782264984,14.592044303042051,2.759863418473293,10,-2.100006103515625,0.49999237060546875,5.6999969482421875,10.5,-4.600006103515625,1,-0.019099610744768403,-3.2222372927333764,144.60000610351562,-1.7499856949398234,146.1999969482422,-6.20001220703125,146.0,-0.019099610744768403
476,2001-10-31,146.0,147.60000610351562,145.60000610351562,145.60000610351562,1060000.0,-0.00409281090405933,-9.000152590218967,0.3333248563145313,38.400000976561905,40.047669964647696,-1.541281016908414,1.6281640365353383,6.804388869375856,12.17900791477922,7.426024873207529,2.0,-2.394995434940057,-1.080000305175787,-6.594232451886938,4.4342318415353645,-3.8371163785313627,1.6771157681797888,2.399993896484375,34.999847412109375,4.342972494660991,2.75711607335557,10,-1.5,1.0999984741210938,6.400001525878906,11.100006103515625,-4.600006103515625,2,-0.0273972602739726,-2.6666497126290625,146.60000610351562,-3.2222372927333764,144.60000610351562,-1.7499856949398234,146.1999969482422,-0.0273972602739726
477,2001-11-01,145.0,146.39999389648438,144.39999389648438,146.1999969482422,1700000.0,-0.006849315068493178,1.500014305196601,-3.0000381475547417,41.739129280999705,41.3436616705063,-0.639929439067771,2.3551184576991773,7.37856839582787,13.13397178910725,7.976615124556857,2.0,-3.132171955959734,-1.830000305175787,-7.239195105628568,3.579194495276994,-4.534597705402177,0.8745970950506035,2.9199938964843852,15.000152587890625,-16.074905853286403,2.7045974002263877,11,0.20000457763671875,2.0999984741210938,7.450000762939453,12.100006103515625,-4.399993896484375,3,0.01379310344827589,-9.000152590218967,146.0,-2.6666497126290625,146.60000610351562,-3.2222372927333764,144.60000610351562,0.01379310344827589
478,2001-11-02,144.60000610351562,146.39999389648438,143.60000610351562,146.39999389648438,1770000.0,-0.002758578596444017,2.111118646366688,1.499993642155055,42.10528429194878,42.210181172672335,0.292479446672246,2.488927220178084,7.3199714095935065,13.457405482854028,8.291792593876988,2.79998779296875,-3.4627151713636124,-1.979994201660162,-7.311766630679017,3.351778227358693,-4.645880416169604,0.6858920128492798,3.0,20.83338631537454,-12.071155191638823,2.6658862145094346,11,1.1999969482421875,2.4999923706054688,7.599994659423828,12.5,-3.20001220703125,4,0.02212999179233366,1.500014305196601,145.0,-9.000152590218967,146.0,-2.6666497126290625,146.60000610351562,0.02212999179233366
479,2001-11-05,144.1999969482422,144.60000610351562,143.0,143.1999969482422,970000.0,-0.0027663149266196063,-1.285732970027248,-0.5555593231833441,33.33333333333333,41.26272025180189,1.0191349586290244,2.596776511490816,7.23439141857051,13.771364385333499,8.684393356859381,1.600006103515625,-3.413025871379631,-2.1100028991699276,-7.3438605461827535,3.1238547478428984,-4.7269317226763405,0.5069259243364854,2.968008422851568,26.08685556580178,-3.704996249242015,2.616928823506417,11,1.600006103515625,2.9000015258789062,7.750003814697266,12.900009155273438,-3.9999999999999716,0,-0.015256567231633378,2.111118646366688,144.60000610351562,1.500014305196601,145.0,-9.000152590218967,146.0,-0.015256567231633378
480,2001-11-06,145.39999389648438,145.8000030517578,143.60000610351562,144.1999969482422,1465000.0,0.008321754324813968,1.1999801637255576,1.1999969482421875,42.5531845818078,41.600168608007266,0.008111437740410565,1.2232183690100555,5.643003874593489,12.497808270881933,8.314832034496513,2.1999969482421875,-2.615012903508216,-0.7600059509277344,-5.912992792183616,4.392980890328147,-3.336499371555675,1.8164874697002062,1.361930786132831,52.17371113160356,19.360343678666602,2.576493420627934,11,0.4000091552734375,1.7000045776367188,6.700008392333984,11.70001220703125,-3.399993896484375,1,-0.024759222804985326,-1.285732970027248,144.1999969482422,2.111118646366688,144.60000610351562,1.500014305196601,145.0,-0.024759222804985326
481,2001-11-07,142.1999969482422,146.0,142.1999969482422,145.8000030517578,1430000.0,-0.022008233030053503,-1.1111092273131862,-3.00001271568989,42.10526315789474,41.5042258325114,3.1296257217180994,4.164161574320957,8.419251328429908,15.547409606729644,8.213214748760898,3.8000030517578125,-2.079428254899682,-3.6600028991699105,-9.007861956760024,1.6878561584202032,-6.333932427964953,-0.9860733703748679,4.180211887207037,0.0,-35.43709148234322,2.673929528795057,11,3.0999984741210938,4.900001525878906,9.650005340576172,14.900009155273438,-6.1999969482421875,2,-0.0014064483300585406,1.1999801637255576,145.39999389648438,-1.285732970027248,144.1999969482422,2.111118646366688,144.60000610351562,-0.0014064483300585406
482,2001-11-08,145.0,145.0,142.60000610351562,143.8000030517578,1260000.0,0.019690598536207915,3.0,-0.3333319204848896,60.000016954210075,43.34746732255741,0.19316904035105154,0.8733773232895032,5.21929826574285,12.57983168032166,8.787922038288093,2.8000030517578125,-1.8302906080979824,-0.5199996948242074,-5.0851316862058695,4.045132296557455,-2.8025656905150242,1.7625663008666095,1.0213959391113292,66.66678776825515,26.65281207307467,2.2825659956908275,11,0.29999542236328125,2.0999984741210938,6.850002288818359,12.100006103515625,-5.0,3,-0.024827628300107762,-1.1111092273131862,142.1999969482422,1.1999801637255576,145.39999389648438,-1.285732970027248,144.1999969482422,-0.024827628300107762
483,2001-11-09,145.0,145.0,145.0,145.0,0.0,0.0,1.0,0.0,56.626500486718875,44.88950979022715,0.005641926139134057,0.6051185956297047,4.862683022511106,12.388201641691296,9.479391133230122,0.0,-1.5492935180976701,-0.32999954223632244,-4.6288860436077925,3.9688869591351477,-2.4794427929220433,1.8194437084493984,1.0,73.68423166035569,29.852327512565836,2.149443250685732,11,-0.09999847412109375,2.0999984741210938,6.850002288818359,12.100006103515625,-6.600006103515625,4,-0.030344785492995685,3.0,145.0,-1.1111092273131862,142.1999969482422,1.1999801637255576,145.39999389648438,-0.030344785492995685
484,2001-11-12,142.60000610351562,144.1999969482422,142.0,143.8000030517578,925000.0,-0.016551682044719795,1.2000137330149308,-100.0,45.45456909937552,44.70192024031674,2.337962746592069,2.702629456742528,6.883715874885638,14.606211721530087,10.510030639019073,3.0,-1.513388791496368,-2.4499938964843864,-6.6908975653881555,1.7909097724193828,-4.570445730936285,-0.3295420620324876,3.06399353027345,15.000152587890625,-28.438323112212473,2.1204518344518912,11,2.1999969482421875,4.499992370605469,9.349998474121094,14.5,-4.400009155273409,0,-0.00841523250819598,1.0,145.0,3.0,145.0,-1.1111092273131862,142.1999969482422,-0.00841523250819598
485,2001-11-13,142.60000610351562,143.8000030517578,141.8000030517578,142.39999389648438,675000.0,0.0,-1.8571553133514986,-0.16667726307490813,43.5294149326234,45.27185512432358,1.9119556360482193,2.151357704635842,6.387332740006144,14.39363945280678,10.85587310521972,2.0,-1.5174111747178927,-2.029994201660145,-5.354606688208548,1.2946182848882586,-3.6923004449343466,-0.36768795838594315,2.748153186035154,19.047705548753683,-21.63012221369162,1.6623062432742013,11,1.4999923706054688,4.499992370605469,9.549995422363281,14.5,-0.4000091552734375,1,-0.01683035801226551,1.2000137330149308,142.60000610351562,1.0,145.0,3.0,145.0,-0.01683035801226551
486,2001-11-14,141.60000610351562,143.60000610351562,141.60000610351562,143.60000610351562,720000.0,-0.00701262242074574,1.0,-9.99938968568813,36.90477055487536,44.73470415475421,2.483328473088477,2.7737629764509393,6.965808936113348,15.21141521668909,11.645919701459558,2.0,-1.4093812365019858,-2.6999946594238224,-5.837542268798984,0.4375529499513391,-4.268768464111389,-1.1312208547362559,3.451263262451164,0.0,-35.64867459012414,1.5687738046875757,11,2.399993896484375,5.499992370605469,10.749996185302734,15.5,-1.600006103515625,2,0.0028248155313777,-1.8571553133514986,142.60000610351562,1.2000137330149308,142.60000610351562,1.0,145.0,0.0028248155313777
487,2001-11-15,143.60000610351562,144.60000610351562,141.39999389648438,142.0,2330000.0,0.014124293176498215,-1.2857080576778455,-0.8000030517578125,43.01077385889223,44.8353141066368,0.2948630440739066,0.6827549038808343,4.449225172373275,13.070905204012377,12.685153711468654,3.20001220703125,-1.5516552527806482,-0.6199951171875,-3.7424764048043357,2.5024861704293357,-2.181235760995918,0.9412455266209179,1.1721867342822065,61.111346585851734,27.93452941307706,1.5612406438084112,11,0.0999908447265625,3.4999923706054688,8.749996185302734,13.5,-1.600006103515625,3,-0.05292483134044634,1.0,141.60000610351562,-1.8571553133514986,142.60000610351562,1.2000137330149308,142.60000610351562,-0.05292483134044634
488,2001-11-16,142.1999969482422,144.8000030517578,142.0,142.8000030517578,1870000.0,-0.009749366962172878,-4.600006103515625,-0.3750023841766961,43.47823923613213,45.96252587361445,1.4735930087675513,2.261731442934945,5.434683181452556,14.237807751640503,12.536289241590005,2.8000030517578125,-1.4408263569378903,-2.0600044250488168,-5.047978578311188,0.9279697282135544,-3.5539915016800023,-0.5660173484176312,-1.8000030517578125,23.52943816392383,-9.807332409761539,1.4939870766311811,11,1.5,4.900001525878906,10.150005340576172,14.900009155273438,-0.1999969482421875,4,-0.015471146240902844,-1.2857080576778455,143.60000610351562,1.0,141.60000610351562,-1.8571553133514986,142.60000610351562,-0.015471146240902844
489,2001-11-19,141.60000610351562,143.0,140.0,142.0,2420000.0,-0.004219344990175733,1.500006357844945,0.6666497126290626,35.294117647058826,45.15596288086457,1.8617755959028557,2.9167556103956542,5.720660500065037,14.63715758638682,12.650231631620223,3.0,-1.405897676419869,-2.5999954223632926,-5.754939092566474,0.5549482478398886,-4.177467257464883,-1.022523587261702,3.1999969482421875,33.3334392970789,2.3062723468540653,1.5774718351015917,11,1.399993896484375,4.5999908447265625,9.949993133544922,15.5,-1.0,0,-0.022598955290241363,-4.600006103515625,142.1999969482422,-1.2857080576778455,143.60000610351562,1.0,141.60000610351562,-0.022598955290241363
490,2001-11-20,141.8000030517578,142.8000030517578,140.8000030517578,141.60000610351562,2050000.0,0.001412407765688739,-1.2222184546263721,-0.5,37.34939980531245,44.62753361946654,1.2263848469576146,2.6643402647907237,5.221842186562924,14.219678504778102,13.091377592034858,2.0,-1.3593754688046715,-2.279998779296875,-5.612515595248169,1.0525180366544191,-3.946257187272522,-0.6137403713212279,3.0,37.50003973640459,6.687243975045256,1.6662584079756497,11,0.6999969482421875,4.399993896484375,9.249996185302734,15.300003051757812,-0.8000030517578125,1,-0.025387912736515084,1.500006357844945,141.60000610351562,-4.600006103515625,142.1999969482422,-1.2857080576778455,143.60000610351562,-0.025387912736515084
491,2001-11-21,143.60000610351562,146.0,142.60000610351562,143.0,2295000.0,0.012693956368257542,-3.8571553133514986,3.0000762951094835,45.97702762192566,43.06942369365716,-0.3957608677772555,0.8114293643997996,3.4150192312639547,12.283901309594796,13.483572945315103,4.1999969482421875,-1.0425815814110422,-0.41999588012694744,-3.741121848599363,2.901130088345468,-2.080558864363155,1.2405671041092603,-3.600006103515625,60.000101725260414,26.064041356982266,1.660562984236206,11,-0.600006103515625,1.6999969482421875,6.899993896484375,13.5,-3.0,2,-0.009749366962172878,-1.2222184546263721,141.8000030517578,1.500006357844945,141.60000610351562,-4.600006103515625,142.1999969482422,-0.009749366962172878
492,2001-11-22,144.8000030517578,144.8000030517578,142.1999969482422,144.0,1385000.0,0.008356524354025119,5.499990463293216,1.3333248563145312,50.549442257630446,42.394195001536225,-1.8183273696202207,-0.5091839645479013,2.2542437583236676,10.877087373124652,14.41682142672608,2.600006103515625,-1.036089969351167,0.8400009155273551,-2.3720792091659177,4.052081040220628,-0.7660391468192813,2.4460409778739916,-4.680003051757808,80.00005086263022,42.57219990648294,1.6060400623466413,11,-1.8000030517578125,-0.5,5.099998474121094,12.300003051757812,-3.0,3,-0.033149191647752096,-3.8571553133514986,143.60000610351562,-1.2222184546263721,141.8000030517578,1.500006357844945,141.60000610351562,-0.033149191647752096
493,2001-11-23,144.8000030517578,144.8000030517578,144.8000030517578,144.8000030517578,0.0,0.0,1.0,0.0,51.68541155896926,43.08651083037998,-2.067053089890436,-0.652921344166316,2.0557134761137092,10.719265565168314,15.400503815719418,0.0,-0.7723596313904864,0.9100006103515739,-2.1541539339893063,3.974155154692454,-0.6220766618188804,2.442077882522028,-4.562403051757798,80.00005086263022,39.43828677745503,1.532077272170444,11,-1.8000030517578125,-0.5,4.649997711181641,12.0,-3.0,4,-0.019337037242720068,5.499990463293216,144.8000030517578,-3.8571553133514986,143.60000610351562,-1.2222184546263721,141.8000030517578,-0.019337037242720068
494,2001-11-26,147.8000030517578,151.0,144.1999969482422,144.1999969482422,2400000.0,0.020718231607548265,-2.7777730682829653,100.0,56.122475194724814,44.48573974839124,-4.7515379750596765,-3.58468211540918,-0.9444127170050933,7.577286372694346,16.06347284530248,6.8000030517578125,-1.0499918605732717,3.7500007629394645,0.22953562801836824,7.270465897860561,1.9897681954789164,5.510233330400013,-7.44715505175779,68.62747151317866,28.314499226292376,1.7602325674605475,11,-2.3000030517578125,-2.3000030517578125,-0.7000045776367188,6.899993896484375,-6.0,0,-0.03924223905277402,1.0,144.8000030517578,5.499990463293216,144.8000030517578,-3.8571553133514986,143.60000610351562,-0.03924223905277402
495,2001-11-27,143.8000030517578,151.60000610351562,143.8000030517578,145.8000030517578,3055000.0,-0.027063598899921826,-6.8000030517578125,-0.5555546136565931,53.921584760354655,46.376496882333385,-0.6296298580691086,0.20532002150400785,2.873578968337142,11.445733896653849,16.81996786879011,7.8000030517578125,-1.3552492348441092,-0.10999908447266193,-3.419886487502481,3.199888318557157,-1.7649427859875857,1.5449446170422618,-3.0212689717577916,17.0213249485828,-27.2181656421038,1.6549437015149147,11,2.0,2.0,3.2999954223632812,10.899993896484375,-2.0,1,-0.02225310765181565,-2.7777730682829653,147.8000030517578,1.0,144.8000030517578,5.499990463293216,144.8000030517578,-0.02225310765181565
496,2001-11-28,142.0,145.0,141.8000030517578,141.8000030517578,2635000.0,-0.012517406213892301,-31.0004577706569,-0.09999847412109375,42.268038804528565,46.29397076518187,1.3779895237406663,1.781633360654439,4.531380737740051,13.147089817228789,17.36259416783821,3.1999969482421875,-1.299094703214621,-1.7100021362304574,-4.971191829976789,1.551187557515874,-3.3405969831036373,-0.07940728935727748,-0.571989598589056,2.040784550636587,-37.735808268039825,1.6305948468731706,11,3.8000030517578125,3.8000030517578125,5.099998474121094,12.699996948242188,-0.1999969482421875,2,-0.007042253521126751,-6.8000030517578125,143.8000030517578,-2.7777730682829653,147.8000030517578,1.0,144.8000030517578,-0.007042253521126751
497,2001-11-29,147.0,147.0,141.39999389648438,144.0,2190000.0,0.035211267605633756,2.73333740234375,15.00022888532845,54.098361680918636,47.47398437015814,-3.452018875695984,-3.226261240009592,-0.48472866212932786,8.028614510798832,17.77367763499051,5.600006103515625,-1.0727326053015247,3.18999786376952,-0.3485996280540462,6.728595355593086,1.4206991178577368,4.959296609681303,4.600006103515625,54.90195491781207,18.612459451802344,1.7692987459117888,11,-1.1999969482421875,-1.1999969482421875,0.09999847412109375,7.6999969482421875,-1.600006103515625,3,-0.04353737344547193,-31.0004577706569,142.0,-6.8000030517578125,143.8000030517578,-2.7777730682829653,147.8000030517578,-0.04353737344547193
498,2001-11-30,147.8000030517578,147.8000030517578,144.0,145.8000030517578,1700000.0,0.005442197631005508,2.8000030517578125,0.6666666666666666,61.40350055313103,50.375026915277274,-3.7706472739725996,-3.978200979811504,-1.2274013071294405,7.116778971274954,18.04957639257333,3.8000030517578125,-0.58334540018609,3.830001068115223,-0.12399611015922574,7.783998246389672,1.8530024789779986,5.806999657252447,3.5960028076171966,62.74511270546982,22.781047631933973,1.9769985891372184,11,-1.5999984741210938,-2.0,-1.0500068664550781,6.899993896484375,-3.1999969482421875,4,-0.040595398349882794,2.73333740234375,147.0,-31.0004577706569,142.0,-6.8000030517578125,143.8000030517578,-0.040595398349882794
499,2001-12-03,142.0,146.60000610351562,141.39999389648438,144.39999389648438,3290000.0,-0.03924223905277402,-1.8888907726868138,-1.1999969482421875,48.95103850442558,51.6640978818454,2.3379189411856487,1.7376218482057197,4.563717637977561,12.770087454965505,17.851093916888534,6.4000091552734375,-0.4724892715624094,-1.860002136230463,-5.908340477893773,2.1883362054328472,-3.8841713070621324,0.1641670346012063,9.196085620117202,5.882405739691354,-35.210265558302694,2.0241691708316583,12,4.5,3.8000030517578125,4.749996185302734,11.899993896484375,1.0,0,-0.001408429212973128,2.8000030517578125,147.8000030517578,2.73333740234375,147.0,-31.0004577706569,142.0,-0.001408429212973128
500,2001-12-04,141.8000030517578,144.39999389648438,141.60000610351562,142.8000030517578,1485000.0,-0.001408429212973128,-3.0,0.4166677263074908,50.35970670195581,52.15106222407097,2.836169401298605,1.7434770069458807,4.694294970162446,12.791996673986716,18.111447409881453,2.79998779296875,-0.2656920471077342,-1.8799995422363338,-5.960040324102522,2.2000412396298543,-3.920019933169442,0.16002084869677446,9.200160733886719,6.250134110258898,-38.3864526615017,2.0400203909330963,12,4.6999969482421875,4.0,4.499996185302734,12.099990844726562,1.1999969482421875,1,0.0,-1.8888907726868138,142.0,2.8000030517578125,147.8000030517578,2.73333740234375,147.0,0.0
501,2001-12-05,142.0,143.39999389648438,141.0,143.0,1470000.0,0.001410415683624322,1.6666779695500322,1.0,46.92306518554687,51.748131438283906,2.6656669893935145,1.6102888991690634,4.399980670512036,12.442007903648516,17.895938861379985,2.399993896484375,0.17397157490853488,-1.6700027465820426,-5.766264785343395,2.42625929217931,-3.718133765962733,0.3781282727986479,8.808160387861335,14.70587575312188,-26.69644357622139,2.0481310193806825,12,4.3000030517578125,3.8000030517578125,3.799999237060547,11.899993896484375,-1.600006103515625,2,-0.001408429212973128,-3.0,141.8000030517578,-1.8888907726868138,142.0,2.8000030517578125,147.8000030517578,-0.001408429212973128
502,2001-12-06,141.39999389648438,145.39999389648438,141.39999389648438,142.39999389648438,1735000.0,-0.004225395095180495,-7.0,1.0,48.41269216539803,51.384495950109326,3.0538023817004785,2.03088770748505,4.851619787031382,12.890203813261337,17.879753799641414,4.0,0.562448559003343,-2.0900085449218864,-6.2559864882799445,2.075969398436172,-4.172997516600901,-0.007019573242871502,9.015840075862513,5.882260543706313,-36.220169776473305,2.0829889716790273,12,4.9000091552734375,4.4000091552734375,4.400005340576172,12.5,-2.199996948242159,3,0.0028289191834496297,1.6666779695500322,142.0,-3.0,141.8000030517578,-1.8888907726868138,142.0,0.0028289191834496297
503,2001-12-07,140.60000610351562,143.60000610351562,140.60000610351562,141.39999389648438,1715000.0,-0.005657622542433738,-6.500114442664225,0.79998779296875,48.03149558996861,50.485498216247535,3.570884110721778,2.618594187191235,5.490885659086473,13.532188315265842,17.763604664381898,3.0,0.6360423391689096,-2.669996643066412,-6.963002140585161,1.623008854452337,-4.816499391825801,-0.5234938943070233,9.43919450993738,0.0,-41.42662007517582,2.146502748759378,12,5.5,5.1999969482421875,5.549995422363281,13.29998779296875,-1.400009155273409,4,0.034139314257460196,-7.0,141.39999389648438,1.6666779695500322,142.0,-3.0,141.8000030517578,0.034139314257460196
504,2001-12-10,141.39999389648438,143.60000610351562,140.8000030517578,141.0,1240000.0,0.005689813358754625,-6.000114442664225,-0.5,49.2307511730201,49.96429448432147,1.975308164235571,1.8172671712000579,4.445891857950755,12.650693778645149,16.776459672734635,3.0,0.5320174674699274,-1.8100082397460824,-6.1753753634180555,2.5553588839258907,-3.992691801582083,0.3726753220899184,8.072855046372382,16.666454738501837,-24.213516865762347,2.18268356183599,12,2.8000106811523438,4.4000091552734375,5.050006866455078,12.200004577636719,-0.1999969482421875,0,0.02263092181866644,-6.500114442664225,140.60000610351562,-7.0,141.39999389648438,1.6666779695500322,142.0,0.02263092181866644
505,2001-12-11,140.19999694824222,141.39999389648438,140.19999694824222,141.0,1250000.0,-0.008486541725883257,-1.9999809265865733,-2.0000381475546707,43.307062962983046,50.07974161303863,2.917776859240064,2.9810841436891167,5.401230184929517,13.723057527484428,15.605423166754065,1.199996948242159,0.35579579936711525,-2.8900047302245753,-7.4534308892135925,1.673421428764442,-5.171717809719098,-0.6082916507300524,8.740481424254085,0.0,-36.872602819972215,2.2817130794945153,12,3.800003051757784,5.600006103515597,6.250003814697237,12.900001525878878,2.6000061035155966,1,0.01997149153142619,-6.000114442664225,141.39999389648438,-6.500114442664225,140.60000610351562,-7.0,141.39999389648438,0.01997149153142619
506,2001-12-12,142.0,144.0,140.39999389648438,142.1999969482422,1775000.0,0.012838823758479112,-1.1176449468860934,0.24999523164661666,44.615375586510034,49.02607649143768,1.2491335444016443,1.2781136613862998,3.469154137157858,11.814172835498596,14.598716269437642,3.800003051757784,-0.15126888546564032,-1.110001373291027,-5.649375177901334,3.4293724313192797,-3.3796882755961803,1.1596855290141264,6.241239858555986,34.61546361803672,3.0660788753468218,2.269686902305153,12,2.0,3.8000030517578125,4.450000762939453,11.099998474121094,0.399993896484375,2,0.007042253521126751,-1.9999809265865733,140.19999694824222,-6.000114442664225,141.39999389648438,-6.500114442664225,140.60000610351562,0.007042253521126751
507,2001-12-13,136.0,142.8000030517578,136.0,141.0,3055000.0,-0.04225352112676062,-1.720001220703125,25.000381475547417,36.249988675112064,46.23124183832446,6.173948600714709,7.040517720448349,9.21305668733396,17.615007648219205,13.682436216212155,6.8000030517578125,-0.4988940052336943,-6.730001068115229,-12.260816260896007,-1.1991858753344502,-9.495408664505618,-3.9645934717248394,11.597940425730883,0.0,-24.37059837874115,2.7654075963903875,12,5.3000030517578125,7.8000030517578125,10.199996948242188,16.599998474121094,6.600006103515625,3,0.03235289629767912,-1.1176449468860934,142.0,-1.9999809265865733,140.19999694824222,-6.000114442664225,141.39999389648438,0.03235289629767912
508,2001-12-14,140.0,142.60000610351562,138.39999389648438,140.0,17645000.0,0.02941176470588225,-1.624997615823304,-0.0,38.181808093357915,45.03466068153916,1.0629419663349893,3.0221984047188926,5.011054384022486,13.376405087612568,12.811497089895235,6.600006103515625,-0.346819683570061,-2.6200012207031307,-8.28117287636286,3.041170434956598,-5.450587048532981,0.21058460712671945,6.4381463831578,50.0,29.937618548482213,2.83058582782986,12,0.6999969482421875,3.8000030517578125,6.1999969482421875,12.599998474121094,3.600006103515625,4,-0.005714307512555639,-1.720001220703125,136.0,-1.1176449468860934,142.0,-1.9999809265865733,140.19999694824222,-0.005714307512555639
509,2001-12-17,138.39999389648438,141.39999389648438,136.19999694824222,138.0,2460000.0,-0.01142861502511161,-1.5999984741211164,100.0,41.176452988703986,44.01429915784451,2.3452080941000872,4.60634527937907,6.386301123609883,14.745243106142027,11.52030987644809,5.199996948242159,-0.948334363013771,-4.060006713867182,-10.015776571154703,1.8957631434203392,-7.037891642510942,-1.0821217852234213,6.994337848357645,29.999923706054688,9.158249892389094,2.977884928643767,12,2.3000030517578125,5.4000091552734375,7.600006103515625,14.200004577636719,3.0,0,0.005780369126000107,-1.624997615823304,140.0,-1.720001220703125,136.0,-1.1176449468860934,142.0,0.005780369126000107
510,2001-12-18,138.19999694824222,142.0,136.39999389648438,139.60000610351562,1690000.0,-0.0014450647186570187,-1.239995605482161,-3.5000762951094124,43.44826715312416,43.62821048757532,2.213628015648112,4.767228550284159,6.393266573565171,14.675434210743987,10.088476424435925,5.600006103515625,-1.890949803458767,-4.08000335693356,-10.330093150700293,2.1700864368331736,-7.205048253816926,-0.954958460050193,6.254901622115597,27.4999618530277,4.10329539285512,3.1250448968833635,12,2.4999999999999716,5.600006103515597,7.750003814697237,14.400001525878878,3.199996948242159,1,0.021707670522767897,-1.5999984741211164,138.39999389648438,-1.624997615823304,140.0,-1.720001220703125,136.0,0.021707670522767897
511,2001-12-19,142.1999969482422,143.0,139.60000610351562,140.19999694824222,2020000.0,0.028943560697023862,-1.1250083446980172,-1.428562086516777,41.42856130794048,42.85219594785782,-1.961267175254818,0.6924688223191993,2.2491830192560087,10.426149049754144,9.920166266391373,4.800003051757784,-1.9938434607751958,-0.010002899169933244,-6.229127740139376,6.209121941799509,-3.1195653196546687,3.099559521314802,1.4094117650798523,88.57138497488839,66.30300043156555,3.109562420484726,12,-2.1999969482421875,1.600006103515625,3.4000015258789062,10.400001525878906,-2.3999938964844034,2,0.00421945229530496,-1.239995605482161,138.19999694824222,-1.5999984741211164,138.39999389648438,-1.624997615823304,140.0,0.00421945229530496
512,2001-12-20,140.0,142.0,139.19999694824222,142.0,1460000.0,-0.015471146240902844,1.800003051757784,-1.0000000000000142,36.734679048785026,41.596994109948525,0.021519332521421575,2.6503061256738363,4.160504852951419,12.297668574998028,9.652917431280875,2.9999999999999716,-2.198239176232306,-1.9699996948242244,-8.138547621765639,4.19854823211719,-5.054273658294932,1.1142742686464828,3.0,55.88237274063418,37.1339595901674,3.0842739634707006,12,0.0,3.8000030517578125,5.549999237060547,12.599998474121094,-3.600006103515625,3,0.01714281354631697,-1.1250083446980172,142.1999969482422,-1.239995605482161,138.19999694824222,-1.5999984741211164,138.39999389648438,0.01714281354631697
513,2001-12-21,142.0,142.60000610351562,140.8000030517578,141.60000610351562,1390000.0,0.014285714285714235,1.2499952316466079,-0.1999969482421875,50.0,41.68246620183518,-1.965724131976117,0.4530073191295969,1.9858318209263928,10.060515655024687,9.298206573477872,2.600006103515625,-2.2725309601336505,0.17000045776367756,-5.853500044290712,6.193500959818067,-2.841749793263517,3.1817507087908723,-6.0,85.29412424687806,62.236541840566794,3.011750251027191,12,-2.0,1.8000030517578125,3.3999977111816406,10.599998474121094,-6.199996948242216,4,0.004225395095180495,1.800003051757784,140.0,-1.1250083446980172,142.1999969482422,-1.239995605482161,138.19999694824222,0.004225395095180495
514,2001-12-24,142.0,142.0,142.0,142.0,0.0,0.0,1.0,0.0,50.39369511111592,42.46986977384995,-2.091618784799408,-0.003998657545508877,1.8269003587940347,9.779440427634512,8.693932916285357,0.0,-2.3603832701986107,0.4600006103515568,-4.8720891034000715,5.792090324103185,-2.2060442465242716,3.126045467227385,-5.867999877929691,84.84849886021576,57.200192333287276,2.6660448568758146,12,-2.0,1.8000030517578125,3.3999977111816406,10.599998474121094,-4.0,0,0.011267648616307246,1.2499952316466079,142.0,1.800003051757784,140.0,-1.1250083446980172,142.1999969482422,0.011267648616307246
515,2001-12-25,140.60000610351562,142.8000030517578,140.19999694824222,140.19999694824222,1135000.0,-0.009859111947073118,-11.999732977304776,100.0,47.368430110092824,42.7757647209147,-0.7028261656632253,1.2057889190173512,2.958151641832302,10.839463223128291,8.097585574765393,2.6000061035155966,-2.415452763700955,-0.7799934387207088,-6.017752706523254,4.457765829081836,-3.3988730726219956,1.838886195180578,-4.338645861816417,36.84231660355643,7.244712724467249,2.618879633901275,12,-1.100006103515625,3.1999969482421875,3.9999923706054688,9.599990844726562,-2.800003051757841,1,0.005689813358754625,1.0,142.0,1.2499952316466079,142.0,1.800003051757784,140.0,0.005689813358754625
516,2001-12-26,141.0,142.0,140.19999694824222,140.60000610351562,705000.0,0.0028449066793772015,-1.9999745689436887,0.9999618539005097,49.242434751246705,44.21936984048522,-1.4076130276601475,0.7663262210038511,2.378788482865616,10.136693776362307,8.198917659624207,1.800003051757784,-2.5665398809172757,-0.32999954223632244,-5.561927420478725,4.90192833600608,-2.9459634813575235,2.2859643968848786,-4.47709404589844,49.99999999999961,16.683682688171082,2.615963939121197,12,-1.4000015258789062,2.8000030517578125,3.3499984741210938,8.199996948242188,-3.199996948242216,2,0.002836836145279298,-11.999732977304776,140.60000610351562,1.0,142.0,1.2499952316466079,142.0,0.002836836145279298
517,2001-12-27,140.60000610351562,143.8000030517578,140.19999694824222,140.60000610351562,1385000.0,-0.002836836145279298,-7.999809269502761,0.0,50.0,45.53250227455657,-0.32015586127161555,0.6980542313250737,2.687780710510367,10.295574559929321,7.500793714772863,3.6000061035155966,-2.455999984693136,-0.4099937438964787,-4.913981881224288,4.0939943934313305,-2.661987812560369,1.8420003247674117,-3.8260162655078034,11.111346585851035,-25.32790838873277,2.2519940686639015,12,-0.600006103515625,3.1999969482421875,3.5499954223632812,7.499992370605469,-4.400009155273409,3,-0.0056899218849879585,-1.9999745689436887,141.0,-11.999732977304776,140.60000610351562,1.0,142.0,-0.0056899218849879585
518,2001-12-28,141.8000030517578,144.39999389648438,141.8000030517578,142.60000610351562,610000.0,0.00853482856436516,-5.499952316466078,-100.0,50.7575937101371,46.59707346582691,-1.383456175519541,-1.0271581199759225,1.5313541040912924,8.843027445816801,6.510673311781614,3.79998779296875,-2.49203774372603,1.0900032043456918,-2.1243733814752943,4.304379790166678,-0.5171850885647871,2.6971914972561706,-4.604452420924986,38.09541109750695,-0.8100652826104024,1.607188292910488,12,-1.4000091552734375,2.0,1.8499984741210938,5.099998474121094,-6.4000091552734375,4,-0.03808186910477285,-7.999809269502761,140.60000610351562,-1.9999745689436887,141.0,-11.999732977304776,140.60000610351562,-0.03808186910477285
519,2001-12-31,141.8000030517578,141.8000030517578,141.8000030517578,141.8000030517578,0.0,0.0,1.0,-0.0,53.1746175914589,47.67777907008633,-0.95038908500905,-1.0992697609403308,1.530689387292,8.613460632554478,6.373190102683603,0.0,-1.6804393960270545,1.1000030517578239,-2.0986820932861576,4.298688196801805,-0.49933952076415267,2.6993456242798004,-4.028096959672865,38.09541109750695,-5.494590382446994,1.5993425725219894,12,-7.62939453125e-06,2.0,1.8499984741210938,5.099998474121094,-7.8000030517578125,0,-0.04231311615564626,-5.499952316466078,141.8000030517578,-7.999809269502761,140.60000610351562,-1.9999745689436887,141.0,-0.04231311615564626
520,2002-01-01,141.8000030517578,141.8000030517578,141.8000030517578,141.8000030517578,0.0,0.0,1.0,0.0,49.57265570336886,48.58267844735615,-0.43139077219447586,-1.1586756647651555,1.4848780726982227,8.295340706017782,6.228277130130428,0.0,-1.1846130625132503,1.1000030517578239,-2.0986820932861576,4.298688196801805,-0.49933952076415267,2.6993456242798004,-3.4978499353209145,38.09541109750695,-6.355938490952816,1.5993425725219894,1,-7.62939453125e-06,2.0,3.6999969482421875,5.099998474121094,-11.199996948242188,1,-0.026798328420139628,1.0,141.8000030517578,-5.499952316466078,141.8000030517578,-7.999809269502761,140.60000610351562,-0.026798328420139628
521,2002-01-02,141.8000030517578,141.8000030517578,141.8000030517578,141.8000030517578,0.0,0.0,1.0,0.0,66.66669589809928,51.908458097279954,-0.5521625762558244,-1.2378946772726067,1.4187792786131581,7.993151692895083,6.280729289068485,0.0,-0.6845991686795969,1.1100028991699276,-2.0727811650121737,4.292786963352029,-0.48138913292112306,2.701394931260978,-3.0100226729171027,38.09541109750695,-11.48390606348405,1.5913920320910548,1,0.49999237060546875,0.09999847412109375,4.0,5.099998474121094,-12.000000000000028,2,-0.028208744103764283,1.0,141.8000030517578,1.0,141.8000030517578,-5.499952316466078,141.8000030517578,-0.028208744103764283
522,2002-01-03,141.8000030517578,141.8000030517578,141.8000030517578,141.8000030517578,0.0,0.0,1.0,0.0,56.71644000496483,52.65472920894271,-0.30170863149785987,-1.2715852974770314,1.3126322636453835,7.719829094671695,5.731549227751767,0.0,-0.22884907406802313,1.0900024414062557,-2.116506017135805,4.296510899948316,-0.5132517878647604,2.693256670677272,-2.561221591505614,0.0,-47.48023135817823,1.6032542292710292,1,0.49999237060546875,0.09999847412109375,4.0,5.099998474121094,-10.800003051757812,3,-0.028208744103764283,1.0,141.8000030517578,1.0,141.8000030517578,1.0,141.8000030517578,-0.028208744103764283
523,2002-01-04,145.39999389648438,145.60000610351562,143.0,145.60000610351562,1325000.0,0.025387805128696206,24.998474214220323,-100.0,72.72732677269907,55.1362438380075,-3.7645766664743405,-4.73637134773378,-2.360309395248123,3.871061359894412,5.937361651815381,3.8000030517578125,0.104631890324697,4.449993896484386,0.6201937796269021,8.27979401334187,2.5350938380556443,6.3648939549131285,-5.748315441333602,94.73652509466464,43.18438360075325,1.914900058428744,1,-2.4999923706054688,-3.4999923706054688,0.4000091552734375,1.5000076293945312,-14.399993896484375,4,-0.06327370931522858,1.0,141.8000030517578,1.0,141.8000030517578,1.0,141.8000030517578,-0.06327370931522858
524,2002-01-07,144.60000610351562,147.8000030517578,143.39999389648438,145.39999389648438,1440000.0,-0.005501979549863645,-1.7499952316466079,3.9996948428440646,70.00008583093398,57.6508722514343,-2.8574880229142536,-3.883461709388598,-1.592492053640342,4.440642276111788,6.382245473990378,4.4000091552734375,0.8011342955155385,3.4900054931640625,-0.6719284850221356,7.651939471350261,1.4090385040709634,5.570972482257162,-4.353494883528356,46.666717529296875,-7.600371088834223,2.080966989093094,1,-0.600006103515625,-2.7000045776367188,1.3999977111816406,2.2999954223632812,-12.20001220703125,0,-0.06362387149863036,24.998474214220323,145.39999389648438,1.0,141.8000030517578,1.0,141.8000030517578,-0.06362387149863036
525,2002-01-08,143.0,145.39999389648438,143.0,144.1999969482422,1510000.0,-0.011065048658229104,-3.0,1.5000190737773709,52.94119627011277,58.06184575353053,-0.9848037036386188,-2.1744142265768573,-0.10838773941497948,5.795405028302724,7.008508479157747,2.399993896484375,0.8517689257496954,1.7499992370605355,-2.471001860397763,5.971000334518834,-0.36050131166859956,3.8604997857896706,-1.8470697602002701,19.99994913736979,-28.691586986443987,2.1105005487291484,1,1.0,-1.0999984741210938,3.1500015258789062,3.9000015258789062,-10.199996948242216,1,-0.06293706293706292,-1.7499952316466079,144.60000610351562,24.998474214220323,145.39999389648438,1.0,141.8000030517578,-0.06293706293706292
526,2002-01-09,143.0,145.0,142.8000030517578,144.1999969482422,1025000.0,0.0,-1.7500119209971676,1.0,63.15793700509163,59.52383875409626,-0.7501557601455318,-2.2089073074692465,-0.20733622310171995,5.483803323148663,6.826612362910614,2.1999969482421875,0.8937119390661792,1.6999992370605526,-2.581663923113382,5.981662397234487,-0.4408323430264147,3.84083081714752,-1.0494210227653014,19.99994913736979,-26.63434897994916,2.1408315800869704,1,1.8000030517578125,-1.0999984741210938,3.1500015258789062,3.9000015258789062,-9.800003051757784,2,-0.08671324403135927,-3.0,143.0,-1.7499952316466079,144.60000610351562,24.998474214220323,145.39999389648438,-0.08671324403135927
527,2002-01-10,140.39999389648438,143.0,140.0,141.60000610351562,2020000.0,-0.018181860863745625,-2.0,1.0000127156898897,43.33329094770037,58.698916224936625,2.0322027787140655,0.777499603890675,2.2937069163585306,7.801826816970447,7.153814958465205,3.0,1.0855112840517052,-1.1200065612792969,-4.639337962784822,2.399324840226228,-2.879672262032045,0.6396591394734514,7.4000091552734375,5.128124871620815,-35.103397489064555,1.7596657007527565,1,3.5000076293945312,1.5000076293945312,5.6500091552734375,6.500007629394531,-8.199996948242159,3,-0.07549851357217197,-1.7500119209971676,143.0,-3.0,143.0,-1.7499952316466079,144.60000610351562,-0.07549851357217197
528,2002-01-11,139.19999694824222,141.39999389648438,139.19999694824222,140.8000030517578,2455000.0,-0.008546987182399102,-1.7499856949398855,1.3333248563145077,39.39390086154587,57.16772547716852,3.1565482546476744,2.017950697032603,3.3916514009007415,8.700420101969314,7.388890809670818,2.199996948242159,1.1652891425991925,-2.2800033569335767,-5.889116350108878,1.329109636241725,-4.0845598535212275,-0.47544686034592587,8.444006042480453,0.0,-33.15898959740052,1.8045564965876502,1,4.300003051757784,2.7000045776366903,6.850006103515597,7.70000457763669,-7.800003051757841,4,-0.05890802534493711,-2.0,140.39999389648438,-1.7500119209971676,143.0,-3.0,143.0,-0.05890802534493711
529,2002-01-14,139.19999694824222,139.19999694824222,139.19999694824222,139.19999694824222,0.0,0.0,1.0,-0.0,44.0677440086485,56.55606862219959,3.0720062917644384,2.193415486187746,3.300390300059064,8.389569767174379,7.003803866403175,0.0,1.255836814201217,-2.320003509521456,-5.800839296151906,1.1608322771089945,-4.060421402836681,-0.5795856162062307,8.106245800781238,0.0,-31.34255636016731,1.7404178933152232,1,4.300003051757784,2.7000045776366903,6.750007629394503,7.70000457763669,-10.599990844726591,0,-0.05890802534493711,-1.7499856949398855,139.19999694824222,-2.0,140.39999389648438,-1.7500119209971676,143.0,-0.05890802534493711
530,2002-01-15,141.1999969482422,143.0,140.8000030517578,141.1999969482422,2210000.0,0.014367816406947398,-4.5000762951094835,0.0,50.74625845924702,54.787131128993785,1.0928720562881153,0.4529127968611988,1.191802360816041,6.131901585967967,7.2378792816582465,3.800003051757784,1.2841324829324208,-0.47000350952149006,-3.5881005461579605,2.6480935271149804,-2.0290520278397253,1.0890450087967452,5.78199596875001,34.48274047707336,5.273016626741327,1.5590485183182328,1,2.3000030517578125,0.7000045776367188,3.800006866455078,5.700004577636719,-12.199996948242188,1,-0.062322969135640394,1.0,139.19999694824222,-1.7499856949398855,139.19999694824222,-2.0,140.39999389648438,-0.062322969135640394
531,2002-01-16,142.8000030517578,144.39999389648438,140.19999694824222,142.39999389648438,1855000.0,0.011331488230145847,1.333337571896614,100.0,57.53424084864007,54.87799788940215,-0.39154138936584104,-1.1592741681389498,-0.3972770701703894,4.2873021224493755,7.954702756381684,4.199996948242159,1.2792860188484951,1.1000022888183594,-2.0509381750744637,4.2509427527111825,-0.4754679431280522,2.675472520764771,3.8707100264843746,69.23092723607398,36.17321532333187,1.5754702319464122,1,0.6999969482421875,-0.9000015258789062,2.0999984741210938,4.099998474121094,-8.000000000000028,2,-0.07002800970792367,-4.5000762951094835,141.1999969482422,1.0,139.19999694824222,-1.7499856949398855,139.19999694824222,-0.07002800970792367
532,2002-01-17,142.39999389648438,143.60000610351562,141.0,141.39999389648438,1355000.0,-0.0028011845008746317,-1.8889152622834084,2.4999427808506582,52.17387939146194,52.59428151370913,0.11457563324518105,-0.6010612263297048,-0.0810303768427616,4.437908723896555,8.587328733443824,2.600006103515625,1.3818502783252313,0.5799934387206918,-2.4798315250070004,3.639818402448384,-0.9499190431431543,2.109905920584538,3.9718905365578223,61.53843896627491,27.915129140493377,1.5299124818638525,1,1.100006103515625,-0.49999237060546875,2.5000076293945312,4.500007629394531,-10.599990844726591,3,-0.06460672291130831,1.333337571896614,142.8000030517578,-4.5000762951094835,141.1999969482422,1.0,139.19999694824222,-0.06460672291130831
533,2002-01-18,142.60000610351562,143.1999969482422,141.0,142.60000610351562,1760000.0,0.0014045801657593948,2.666717530072989,0.0,52.85715064223084,50.689510937186554,-0.5860084825105787,-0.794554950931257,-0.36420788701241236,4.0126725756919654,9.463356881952635,2.1999969482421875,1.1187246096519914,0.7500053405761662,-2.328956222134309,3.8289669032866414,-0.7894754407790572,2.2894861219313896,3.4850028301345617,65.38482982038614,30.99180699981111,1.5394807813552325,1,-0.30001068115234375,-0.600006103515625,-0.0500030517578125,2.2999954223632812,-13.400009155273409,4,-0.07293133737823176,-1.8889152622834084,142.39999389648438,1.333337571896614,142.8000030517578,-4.5000762951094835,141.1999969482422,-0.07293133737823176
534,2002-01-21,143.60000610351562,145.8000030517578,142.60000610351562,144.0,1995000.0,0.007012622420745851,-1.6666709052299633,-100.0,56.0000040690063,51.02937847039695,-1.9475853012110633,-1.7587104783819143,-1.3600969773007705,2.7973638298337278,10.631520273654338,3.1999969482421875,1.1277343339924641,1.6700050354003793,-1.5069527411505987,4.846962811951357,0.08152614712489026,3.2584839236758683,2.2096023507182565,60.71438302788521,25.68303307093842,1.588478888275495,1,-1.100006103515625,-1.600006103515625,-1.350006103515625,1.2999954223632812,-14.0,0,-0.08495829866634363,2.666717530072989,142.60000610351562,-1.8889152622834084,142.39999389648438,1.333337571896614,142.8000030517578,-0.08495829866634363
535,2002-01-22,141.39999389648438,143.60000610351562,141.39999389648438,142.60000610351562,1795000.0,-0.015320418617847054,-2.6666497126290625,3.0000762951094835,48.83718454500049,49.43818375260905,0.0017858853285588339,0.5315611817140677,0.8185465634360867,4.712800262235277,11.078555923666226,2.20001220703125,0.47099736825856553,-0.5700065612792855,-3.6961967889868106,2.5561836664282396,-2.133101675133048,0.993088552574477,4.4000091552734375,21.428493577691277,-12.669363945808378,1.5630951138537672,1,1.100006103515625,0.7000045776367188,0.850006103515625,3.5000076293945312,-8.199996948242159,1,-0.09052325562573449,-1.6666709052299633,143.60000610351562,2.666717530072989,142.60000610351562,-1.8889152622834084,142.39999389648438,-0.09052325562573449
536,2002-01-23,141.39999389648438,145.0,141.39999389648438,142.8000030517578,2410000.0,0.0,-4.142832230711382,1.1666624281572657,48.83718454500049,50.04972748564239,-0.27831023447981806,0.5934928881327721,0.8289752426320547,4.473236864303203,11.677254764443845,3.600006103515625,-0.13598635340758847,-0.5900062561035213,-3.695114685436522,2.5151021732294794,-2.1425604707700074,0.9625479585629648,4.4000091552734375,8.333200878651379,-28.835323147494055,1.5525542146664968,1,1.100006103515625,2.100006103515625,0.850006103515625,3.5000076293945312,-10.199996948242159,2,-0.08769444435451756,-2.6666497126290625,141.39999389648438,-1.6666709052299633,143.60000610351562,2.666717530072989,142.60000610351562,-0.08769444435451756
537,2002-01-24,139.80000305175778,142.1999969482422,139.60000610351562,141.8000030517578,2330000.0,-0.011315352997100625,-1.1666645473850183,1.4285620865167885,31.579010770476984,49.18140636441251,1.3718905413633138,2.24561009338953,2.3565419077247043,5.767639895618885,12.720586543628832,2.5999908447265625,-0.34894456202144397,-2.1499969482422046,-5.349670313188341,1.0496764167039316,-3.7498336307152726,-0.5501602657691365,5.73599975585941,3.225758817492029,-25.559470084539413,1.599836682473069,1,2.699996948242216,3.699996948242216,2.099998474121122,5.099998474121122,-7.0,3,-0.035765378332279885,-4.142832230711382,141.39999389648438,-2.6666497126290625,141.39999389648438,-1.6666709052299633,143.60000610351562,-0.035765378332279885
538,2002-01-25,136.39999389648438,139.80000305175778,134.19999694824222,139.39999389648438,3150000.0,-0.024320522754313734,1.947357431396026,1.4999999999999787,26.96632103032539,47.28124825570995,4.842154749782281,5.502433952602132,5.688258634915911,8.903056557162188,13.434408265743514,5.600006103515568,-0.8127178551090992,-5.280005645751942,-9.331051891947453,-1.2289593995564303,-7.305528768849683,-3.2544825226542002,8.882568676757813,18.965480954147164,-7.2456525004610945,2.0255231230977504,1,3.600006103515625,4.600006103515625,5.500007629394531,8.500007629394531,5.20001220703125,4,-0.03372427456424654,-1.1666645473850183,139.80000305175778,-4.142832230711382,141.39999389648438,-2.6666497126290625,141.39999389648438,-0.03372427456424654
539,2002-01-28,135.80000305175778,139.0,135.19999694824222,136.0,2685000.0,-0.004398760055531414,-4.428540288389407,0.06666564941407198,28.571480471967817,44.81738403490115,5.486054578026568,5.934117621272691,6.230919521109115,9.28976162826794,14.186805800710289,3.800003051757784,-0.8378774299188763,-5.57999649047855,-10.407812655984287,-0.7521803249728123,-7.9939045732314185,-3.166088407725681,8.817605583984403,14.814867142608398,-11.67871600658984,2.413908082752864,1,4.199996948242216,5.199996948242216,6.099998474121122,9.099998474121122,6.599990844726591,0,-0.04860092750513478,1.947357431396026,136.39999389648438,-1.1666645473850183,139.80000305175778,-4.142832230711382,141.39999389648438,-0.04860092750513478
540,2002-01-29,138.0,139.60000610351562,137.80000305175778,137.80000305175778,1385000.0,0.016200271714307046,-17.000305180433102,-1.0,36.84212639718083,42.51826020696123,3.111622744686713,3.620460070726949,3.9915272656936907,6.896686605084653,14.91229600127657,3.800003051757841,-0.6448515952549769,-3.189999389648449,-8.242108593899104,1.8621098146022064,-5.7160539917737765,-0.6639447875231212,5.992551934492184,35.18520349991294,7.545108678674545,2.526054602125322,1,2.0,3.0,3.9000015258789062,6.900001525878906,7.1999969482421875,1,-0.06086952098901721,-4.428540288389407,135.80000305175778,1.947357431396026,136.39999389648438,-1.1666645473850183,139.80000305175778,-0.06086952098901721
541,2002-01-30,137.80000305175778,138.60000610351562,136.19999694824222,138.0,1610000.0,-0.0014492532481320541,2.4285620865167274,-1.0,42.16871235289299,41.40657498045357,2.8248452611734933,3.6948594002583377,4.090964322496916,7.037799915605802,15.850110279594103,2.400009155273409,-0.5328694672566883,-3.1899963378906477,-8.452736386844066,2.0727437110627704,-5.821366362367371,-0.5586263134139244,5.6049955835594005,45.000076293944765,13.912877695893293,2.631370024476716,1,2.199996948242216,3.199996948242216,3.849998474121122,6.399993896484403,10.000000000000028,2,-0.03338175618027961,-17.000305180433102,138.0,-4.428540288389407,135.80000305175778,1.947357431396026,136.39999389648438,-0.03338175618027961
542,2002-01-31,137.80000305175778,137.80000305175778,137.80000305175778,137.80000305175778,0.0,0.0,1.0,-0.0,45.45457247715132,40.584066295444735,2.3509433869561462,3.562474330165827,3.949645696999795,6.994285628287145,16.83860520683225,0.0,-0.6731561398255224,-2.989996337890659,-8.424351509277557,2.4443588334962385,-5.707173923584122,-0.2728187521971961,5.0526954823349115,64.28575321115379,28.057275165155474,2.717177585693449,1,2.199996948242216,3.199996948242216,3.899997711181669,6.399993896484403,12.199996948242216,3,-0.047895543957546916,2.4285620865167274,137.80000305175778,-17.000305180433102,138.0,-4.428540288389407,135.80000305175778,-0.047895543957546916
543,2002-02-01,136.19999694824222,138.80000305175778,135.39999389648438,137.19999694824222,1920000.0,-0.011611074514378705,-1.6153855182693435,-100.0,41.17648642778028,38.93700877975296,3.294040086877999,4.677729858960703,5.3868272803808,8.422874918317774,16.69172238630292,3.400009155273409,-1.1256551924633698,-4.1300025939941065,-9.478137585763193,1.2181323977749798,-6.80407008987865,-1.4559350981095633,6.133539490699462,22.727225437735747,-17.33688370283962,2.6740674958845445,2,3.400001525878878,4.800003051757784,5.70000457763669,7.600006103515597,13.800003051757784,4,-0.024963245026917824,1.0,137.80000305175778,2.4285620865167274,137.80000305175778,-17.000305180433102,138.0,-0.024963245026917824
544,2002-02-04,135.39999389648438,138.0,135.39999389648438,135.39999389648438,865000.0,-0.005873737662871248,0.0,-0.0,31.645598959314228,37.026832603565595,3.1386063908036306,5.010017704879203,5.914638854466659,9.128098045154331,15.883786544597871,2.600006103515625,-1.5124949562124925,-4.470005035400391,-9.854233287418282,0.9142232166175006,-7.162119161409322,-1.7778909093914592,6.445530173015328,0.0,-39.08594335492636,2.6921141260089434,2,4.200004577636719,5.600006103515625,6.700004577636719,8.400009155273438,13.600006103515625,0,0.04579034332727705,-1.6153855182693435,136.19999694824222,1.0,137.80000305175778,2.4285620865167274,137.80000305175778,0.04579034332727705
545,2002-02-05,134.0,137.80000305175778,134.0,135.19999694824222,1490000.0,-0.010339689509548222,-5.333354526149769,-100.0,21.794900637053672,34.0221343915715,3.7755631524584885,6.009281900939072,7.149512907652479,10.357146920083181,15.356774682769428,3.800003051757784,-2.0098947664449724,-5.419998931884777,-11.19311396543938,0.3531161016698263,-8.306556448662093,-2.533441415107461,7.386792442224248,0.0,-33.81572241507314,2.886557516777305,2,4.099998474121094,6.900001525878906,8.799999237060547,9.800003051757812,14.199996948242188,1,0.06268652161555499,0.0,135.39999389648438,-1.6153855182693435,136.19999694824222,1.0,137.80000305175778,0.06268652161555499
546,2002-02-06,130.60000610351562,133.19999694824222,130.19999694824222,133.19999694824222,1765000.0,-0.0253730887797341,1.307700433703212,2.1666645473849906,18.279613115991452,32.54442354107311,6.12676571834902,8.888379683906464,10.39950267759258,13.596623826192967,15.215870609908839,3.800003051757784,-2.7967399994329867,-8.199993133544922,-14.937163319886935,-1.462822947202909,-11.568578226715914,-4.83140804037393,10.195842943330689,4.651265946310092,-24.59782535478047,3.3685850931710006,2,4.399993896484375,8.399993896484375,12.199993133544922,13.199996948242188,15.399993896484375,2,0.11179165514857914,-5.333354526149769,134.0,0.0,135.39999389648438,-1.6153855182693435,136.19999694824222,0.11179165514857914
547,2002-02-07,129.80000305175778,131.60000610351562,128.39999389648438,131.19999694824222,2730000.0,-0.006125597353523471,1.9090858648911084,0.5384610870165014,16.666653421188016,31.400016028946734,5.9888903971687455,9.331997099725413,10.875923131814005,14.264955987129696,16.430078978349755,3.20001220703125,-3.379407161873729,-8.469996643066423,-16.262326248094155,-0.6776670380386918,-12.366161445580275,-4.573831840552572,9.936260785228114,13.461614642555608,-10.753204703845975,3.8961648025138604,2,4.199996948242216,8.29999542236331,12.29999542236331,14.000000000000028,14.800003051757841,3,0.1386748811771794,1.307700433703212,130.60000610351562,-5.333354526149769,134.0,0.0,135.39999389648438,0.1386748811771794
548,2002-02-08,131.0,134.39999389648438,128.19999694824222,128.60000610351562,6285000.0,0.009244968567248213,-2.874983310763178,-1.714288828337805,17.525747248304825,30.17271233742862,4.4056516910035555,7.890741078034466,9.333825647961191,12.970863620334853,17.6552069334311,6.199996948242159,-4.003693104053809,-6.859999847412098,-15.283624600043424,1.5636249052192284,-11.071812223727761,-2.648187471096435,7.375911444125705,28.571450814554183,8.602891433299035,4.211812376315667,2,2.9000015258789062,7.0,11.099998474121094,12.800003051757812,15.600006103515625,4,0.1450381679389312,1.9090858648911084,129.80000305175778,1.307700433703212,130.60000610351562,-5.333354526149769,134.0,0.1450381679389312
549,2002-02-11,131.0,131.0,131.0,131.0,0.0,0.0,1.0,0.0,19.76742741865391,28.27552356203674,4.082484461960263,7.636444064470027,9.171651781145272,12.875812926508644,18.946542325538996,0.0,-4.247269597222555,-6.449999999999989,-15.381905137157787,2.48190513715781,-10.915952568578888,-1.9840474314210894,5.951283414702004,29.16667991213474,8.995198913086718,4.465952568578904,2,2.5,7.0,11.400001525878906,12.800003051757812,17.0,0,0.1450381679389312,-2.874983310763178,131.0,1.9090858648911084,129.80000305175778,1.307700433703212,130.60000610351562,0.1450381679389312
550,2002-02-12,132.39999389648438,134.80000305175778,131.80000305175778,134.0,2065000.0,0.01068697630904114,-1.1428664850135806,-100.0,25.806419856797035,26.457491062470524,2.0166660479738994,5.842943731858043,7.628855881254509,11.359203342563603,18.615463546905964,3.800003051757784,-4.070541882986447,-4.610005950927729,-13.630660570647677,4.410648668792234,-9.120333260787703,-0.09967864106775437,3.3261094129132687,63.636258548381996,40.233688249908475,4.51032730985998,2,1.100006103515625,4.600006103515625,10.550006866455078,11.400009155273438,13.800003051757812,1,0.12537769538338628,1.0,131.0,-2.874983310763178,131.0,1.9090858648911084,129.80000305175778,0.12537769538338628
551,2002-02-13,132.80000305175778,138.80000305175778,132.39999389648438,132.39999389648438,3025000.0,0.0030212173241197515,-30.999313370207755,-0.25000476835337443,29.88505041540759,24.727544166721216,0.9306920111101249,4.9069278662379645,7.081301110107432,10.830946860356022,17.851789072732725,6.400009155273409,-3.907859857651488,-3.7099967956543196,-12.484576495438944,5.06458290413029,-8.097286645546632,0.6772930542379925,-4.600006103515568,43.396259007718335,16.72096912544754,4.387289849892308,2,0.6999969482422159,4.199996948242216,10.149997711181669,11.000000000000028,13.399993896484403,2,0.11596380679661866,-1.1428664850135806,132.39999389648438,1.0,131.0,-2.874983310763178,131.0,0.11596380679661866
552,2002-02-14,133.19999694824222,136.80000305175778,132.80000305175778,132.80000305175778,2400000.0,0.0030120021633472938,-19.00030518043509,0.9999618539006518,38.88888300200187,24.473366008301397,-0.21281246900687734,3.986756849545486,6.554710440222067,10.281375678983835,17.046844681039524,4.0,-4.055921166627087,-2.8500030517577954,-11.282397035542715,5.582390932027124,-7.066200043650241,1.3661939401346501,-4.787999877929678,47.16978416023472,18.712934998188075,4.21619699189246,2,0.3000030517577841,3.800003051757784,10.150005340576143,10.600006103515597,12.600006103515597,3,0.0960961212088578,-30.999313370207755,132.80000305175778,-1.1428664850135806,132.39999389648438,1.0,131.0,0.0960961212088578
553,2002-02-15,132.19999694824222,135.39999389648438,132.0,133.39999389648438,2195000.0,-0.007507507679512693,-3.2500166893960345,-3.0000381475542444,37.83780718648347,25.161389144653537,0.17893476128412544,4.392890981633769,7.4396733715771575,11.12446490474153,16.118118924883714,3.399993896484375,-4.401018656654344,-3.3300025939941236,-11.33344867329592,4.673443485307658,-7.331725633645021,0.6717204456567742,-3.5802397583007632,15.384570240287129,-14.186612001555272,4.001723039650891,2,1.300003051757784,4.800003051757784,10.70000457763669,11.600006103515597,12.999999999999972,4,0.09379734827171093,-19.00030518043509,133.19999694824222,-30.999313370207755,132.80000305175778,-1.1428664850135806,132.39999389648438,0.09379734827171093
554,2002-02-18,131.39999389648438,133.19999694824222,131.39999389648438,132.39999389648438,1585000.0,-0.006051460440434475,-2.600006103515682,0.8333354526150014,25.373100336832437,25.558966889073403,0.3932193579103398,4.460740883219728,8.087181490829096,11.716604149216948,14.377350597172189,1.800003051757841,-4.890205118442196,-3.520005035400402,-10.756635310788482,3.716625239987664,-7.138320173094428,0.09831010229362391,-2.576631789306589,0.0,-27.668826256988186,3.6183151376940343,2,2.100006103515625,5.600006103515625,11.300006866455078,12.400009155273438,12.400009155273438,0,0.11567741942975784,-3.2500166893960345,132.19999694824222,-19.00030518043509,133.19999694824222,-30.999313370207755,132.80000305175778,0.11567741942975784
555,2002-02-19,128.60000610351562,132.39999389648438,128.60000610351562,131.80000305175778,2070000.0,-0.02130888830310418,-1.3749946355768543,3.199996948242159,21.249982118589756,25.8890078893621,2.6224418252054136,6.590516926827604,10.737679540278549,14.299916454745357,13.298744161109727,3.79998779296875,-5.28126854770133,-5.6799934387207145,-12.76610846834464,1.4061215909032114,-9.223050953532663,-2.1369359239087657,10.199996948242159,0.0,-24.42413011203316,3.543057514811963,2,4.899993896484375,8.399993896484375,14.099994659423828,15.199996948242188,17.199996948242188,1,0.1508553108533175,-2.600006103515682,131.39999389648438,-3.2500166893960345,132.19999694824222,-19.00030518043509,133.19999694824222,0.1508553108533175
556,2002-02-20,129.0,130.19999694824222,127.4000015258789,128.60000610351562,2275000.0,0.003110372297824071,1.0000054495912603,-0.12499821185895255,23.170687455863657,26.6116783376594,2.203321944242589,5.495681517697392,10.131733353262348,13.73127472963921,11.900916695104849,2.7999954223633097,-5.47452257239425,-4.659999847412109,-11.277487964306687,1.9574882694824822,-7.968743905859412,-1.3512557889648065,9.596003112792943,17.02125759997148,-2.2631294541141926,3.3087440584472954,2,4.100002288818359,7.600002288818359,13.700000762939453,14.800003051757812,15.199996948242188,2,0.13333330967629609,-1.3749946355768543,128.60000610351562,-2.600006103515682,131.39999389648438,-3.2500166893960345,132.19999694824222,0.13333330967629609
557,2002-02-21,134.80000305175778,135.0,128.0,128.19999694824222,2185000.0,0.04496126396711464,1.0,16.50026703288305,46.601952534739596,29.842367813929926,-3.1434068277362144,-0.7358422770140294,4.382355789687239,7.7690909025807,11.005004675886719,7.0,-5.257971374503711,1.3900032043456747,-4.598721738559675,7.37872814725101,-1.604359267106986,4.384365675798335,3.3481599975586107,92.50010728846256,70.60876036969515,2.9943624714526704,2,-1.7000007629394247,1.7999992370605753,7.899997711181669,9.000000000000028,2.199996948242216,3,0.08456968574479373,1.0000054495912603,129.0,-1.3749946355768543,128.60000610351562,-2.600006103515682,131.39999389648438,0.08456968574479373
558,2002-02-22,131.80000305175778,134.80000305175778,130.19999694824222,134.80000305175778,2720000.0,-0.022255192374499577,2.0666707356770453,-0.4545450341935314,42.10527372493588,32.32435073685014,-0.020106866888482955,2.0046475370075143,7.2702131192641275,10.594205544402968,11.500544217041458,4.600006103515568,-4.6589341659546335,-1.3799972534179972,-7.237101892516165,4.477107385680171,-4.308549572967081,1.5485550661310867,5.918233536621102,57.89476854319656,31.861438259843602,2.9285523195490835,2,1.2999992370605753,4.799999237060575,10.899997711181669,12.000000000000028,6.599990844726591,4,0.10622154534019423,1.0,134.80000305175778,1.0000054495912603,129.0,-1.3749946355768543,128.60000610351562,0.10622154534019423
559,2002-02-25,129.19999694824222,132.60000610351562,129.19999694824222,131.0,2035000.0,-0.01972690472923999,-2.7777815453737156,0.6000010172525947,39.99998728433444,33.9014137843543,2.5677430158497145,4.305595563859299,9.777132985863801,13.002431910390698,11.927334622644773,3.400009155273409,-3.9685944438607237,-3.6500030517577784,-9.628032358779905,2.328026255264348,-6.639017705268856,-0.6609883982467011,8.105510237636679,23.684155049405735,-5.409142289565342,2.9890146535110635,2,3.9000053405761435,7.4000053405761435,12.950000762939425,14.600006103515597,9.199996948242159,0,0.1238390122130546,2.0666707356770453,131.80000305175778,1.0,134.80000305175778,1.0000054495912603,129.0,0.1238390122130546
560,2002-02-26,129.60000610351562,131.0,128.0,131.0,2545000.0,0.0030960461665774375,3.2857329700272477,0.7777730682829775,47.61904761904761,35.871857918092076,1.9319524430147226,3.4193239449412545,9.293213984289366,12.430182838918483,12.631572815500325,3.0,-3.3417914140025005,-2.8299942016601562,-8.454413307727634,2.794424904407336,-5.642203754693895,-0.017784648626417265,7.309280855963266,28.94743446499362,-3.103872907615518,2.812209553033744,2,2.4999961853027344,6.599994659423828,12.649993896484375,14.199996948242188,10.399993896484375,1,0.10956787252695199,-2.7777815453737156,129.19999694824222,2.0666707356770453,131.80000305175778,1.0,134.80000305175778,0.10956787252695199
561,2002-02-27,133.19999694824222,136.80000305175778,130.39999389648438,132.0,1900000.0,0.027777705827044308,-1.909089017509411,-0.8571444141689576,57.14284798391555,37.90007624941582,-1.7939895590575077,-0.5722997130052079,5.520463777750109,8.680330616501607,13.192793110215174,7.199996948242159,-2.7361409090168536,0.9999969482422273,-4.046312622705358,6.046306519189827,-1.5231578372315653,3.52315173371602,-5.79999542236331,59.09085391968729,23.668236509705025,2.5231547854737983,2,-1.0999946594238565,3.000003814697237,9.100002288818331,10.600006103515597,4.600006103515568,2,0.09459464258405048,3.2857329700272477,129.60000610351562,-2.7777815453737156,129.19999694824222,2.0666707356770453,131.80000305175778,0.09459464258405048
562,2002-02-28,131.19999694824222,134.0,130.60000610351562,132.19999694824222,2005000.0,-0.015015015359025496,-2.0909292679881015,-0.8333354526149619,50.406498013565496,39.29659745242493,-0.12016056152506849,0.9569557034501486,7.391825645437649,10.45983608121827,13.78434244702415,3.399993896484375,-2.3495677911261055,-0.6700027465820142,-4.9845280117576465,3.644522518593604,-2.8272653791698303,1.487259886005802,-3.6119953918457384,36.363589074017675,0.07127404440824847,2.15726263258781,2,0.9000053405761435,3.600002288818331,11.800003051757784,12.600006103515597,5.800003051757784,3,0.09908536815841851,-1.909089017509411,133.19999694824222,3.2857329700272477,129.60000610351562,-2.7777815453737156,129.19999694824222,0.09908536815841851
563,2002-03-01,132.80000305175778,133.39999389648438,130.0,130.0,2715000.0,0.012195168755581243,-1.4285644219922506,-2.800003051757784,53.43512072790252,42.41459971809939,-1.817203633027134,-0.9600520198427773,5.614645538502117,8.694302341952266,13.642381095406556,3.399993896484375,-2.0710494298365347,1.1000030517577954,-2.737756474394729,4.937762577910306,-0.8188767113184667,3.0188828148340576,-5.027761465454077,54.54547030866077,16.635024972253134,1.9188797630762553,3,-0.7000007629394247,0.7999992370605753,10.199996948242216,11.000000000000028,0.0,4,0.03162648231721277,-2.0909292679881015,131.19999694824222,-1.909089017509411,133.19999694824222,3.2857329700272477,129.60000610351562,0.03162648231721277
564,2002-03-04,141.60000610351562,143.60000610351562,132.80000305175778,132.80000305175778,4030000.0,0.06626508169828971,-1.4545452969133814,3.1428548073307923,63.69049186879263,47.130211912566374,-10.077984884508794,-9.772806773977123,-3.2639276565092814,-0.21215683967227505,14.126125210801494,10.800003051757841,-1.832229283801695,9.590005493164057,3.9264925456805884,15.253518440647511,6.758249019422323,12.421761966905791,-13.64720928790284,87.1794921955237,50.353510446408336,2.83175647374173,3,-6.100002288818359,-6.100002288818359,-1.100006103515625,1.2999954223632812,-7.600006103515625,0,-0.022598955290241363,-1.4285644219922506,132.80000305175778,-2.0909292679881015,131.19999694824222,-1.909089017509411,133.19999694824222,-0.022598955290241363
565,2002-03-05,142.39999389648438,145.60000610351562,140.60000610351562,143.39999389648438,3065000.0,0.005649631062755178,-1.1739245813762174,-0.11363632422834734,64.11763993101235,51.679873298694005,-9.738714047187017,-10.446836316797203,-4.089676718058797,-1.159737701325156,14.33823393099625,5.0,-1.4446821304657647,9.969993591308594,2.674401297658818,17.265585884958384,6.322197444483692,13.617789738133496,-13.821308709355463,79.48710926266821,41.69560451356965,3.647796146824892,3,-5.5999908447265625,-5.899990081787109,-1.899993896484375,0.5000076293945312,-7.0,1,-0.028089888844431754,-1.4545452969133814,141.60000610351562,-1.4285644219922506,132.80000305175778,-2.0909292679881015,131.19999694824222,-0.028089888844431754
566,2002-03-06,145.1999969482422,148.0,144.0,144.0,2795000.0,0.019662943621986617,-5.666683620919853,-1.1999969482421875,66.48351924745651,53.888936266773655,-11.174168613399843,-12.750697287482126,-6.896330871529301,-4.047842269450143,13.755641873484374,5.600006103515625,-0.6914942679878209,12.039997100830078,2.841737921140492,21.23825628051965,7.440867510985299,16.639126690674857,-15.600032506130077,84.44442749023438,45.86302351283895,4.599129589844788,3,-7.1999969482421875,-7.499996185302734,-4.6999969482421875,-2.2999954223632812,-9.999999999999972,2,-0.03581265191138927,-1.1739245813762174,142.39999389648438,-1.4545452969133814,141.60000610351562,-1.4285644219922506,132.80000305175778,-0.03581265191138927
567,2002-03-07,147.8000030517578,149.60000610351562,145.0,149.1999969482422,3410000.0,0.01790637849973531,3.181800527118879,-1.1666645473850183,70.5263238204153,57.04683072182693,-13.115425377686421,-14.686005092125328,-9.460017938308738,-6.673823958507626,12.841175265499727,4.600006103515625,0.5880566890194814,13.740003204345697,2.6070461369526754,24.87296027173872,8.173524670649186,19.30648173804221,-16.72803576501468,90.81631382025463,47.26410670950882,5.566478533696509,3,-9.0,-9.299999237060547,-7.3000030517578125,-4.900001525878906,-14.600006103515597,3,-0.06765899724980484,-5.666683620919853,145.1999969482422,-1.1739245813762174,142.39999389648438,-1.4545452969133814,141.60000610351562,-0.06765899724980484
568,2002-03-08,150.0,150.8000030517578,147.39999389648438,149.8000030517578,10945000.0,0.014884958747069632,2.7777815453736276,-0.14285558583106267,73.60407231582762,60.78061794754839,-13.926808495191125,-16.221258222435438,-11.636068280140194,-8.826592112764416,12.984986456077491,3.4000091552734375,1.9915673314325772,14.990000152587896,1.8879875482160458,28.092012756959747,8.438993850401971,21.54100645477382,-17.075228831579608,95.55553860134549,44.57363985509858,6.551006302185927,3,-10.599998474121094,-10.89999771118164,-9.5,-7.099998474121094,-14.800003051757784,4,-0.08666666666666667,3.181800527118879,147.8000030517578,-5.666683620919853,145.1999969482422,-1.1739245813762174,142.39999389648438,-0.08666666666666667
569,2002-03-11,150.0,151.0,148.1999969482422,148.39999389648438,1805000.0,0.0,-1.8000030517578125,8.000152590218967,79.23495946415821,64.29349704144957,-11.919509486015187,-15.520590822577077,-11.611627946580086,-8.80123799712942,13.144954167464343,2.8000030517578125,2.601929997150961,14.04000015258788,-0.5127568200899191,28.592757125265663,6.76362166624898,21.31637863892678,-14.930201005579107,90.38460974156878,31.592554387859636,7.276378486338892,3,-9.5,-10.799999237060547,-9.700000762939453,-7.099998474121094,-12.0,0,-0.11466664632161472,2.7777815453736276,150.0,3.181800527118879,147.8000030517578,-5.666683620919853,145.1999969482422,-0.11466664632161472
570,2002-03-12,149.0,150.8000030517578,148.1999969482422,150.0,2145000.0,-0.00666666666666671,1.0,-0.6249976158233039,76.88171160898143,66.48670411090134,-8.804063912116959,-13.927252654482572,-10.598303793655475,-7.803795343476395,14.575227478971891,2.600006103515625,3.6351561523187,12.20999984741212,-3.346741423646762,27.766741118471003,4.431629211882665,19.988370482941576,-11.699972864798042,71.42857142857143,7.049054869206444,7.778370635529442,3,-8.5,-9.799999237060547,-8.700000762939453,-6.099998474121094,-9.600006103515625,1,-0.10067114093959728,-1.8000030517578125,150.0,2.7777815453736276,150.0,3.181800527118879,147.8000030517578,-0.10067114093959728
571,2002-03-13,148.1999969482422,151.60000610351562,148.1999969482422,150.39999389648438,2830000.0,-0.005369147998374624,-2.090921701496057,2.1999969482421875,70.80743605053415,68.75347500389786,-6.316831956534827,-12.55823251610667,-9.793997979160451,-7.020607966158423,16.20105450788849,3.4000091552734375,5.043448744208092,10.639997100830072,-5.5949094412398495,26.874903642899994,2.5225438297950973,18.757450371865048,-8.981973611968499,48.48475740859763,-11.828036151978175,8.117453271034963,3,-7.399993896484375,-8.699993133544922,-8.699996948242188,-5.399993896484375,-7.5999908447265625,2,-0.08636979295099534,1.0,149.0,-1.8000030517578125,150.0,2.7777815453736276,150.0,-0.08636979295099534
572,2002-03-14,146.0,150.1999969482422,145.0,150.1999969482422,3390000.0,-0.014844784032016722,1.4761908221950146,1.9090921701496057,72.6114535158622,70.88417864700449,-2.0078205234687516,-9.855415673158575,-7.615173711284797,-4.869550813072294,17.546930520697746,5.1999969482421875,6.274544318168438,7.800000000000011,-8.717932060769584,24.317932060769607,-0.45896603038480066,16.058966030384823,-4.800859420967612,15.151501139784251,-43.58895499593445,8.2589660303848,3,-3.7999954223632812,-6.499996185302734,-9.0,-5.099998474121094,-4.600006103515625,3,-0.0739726236421766,-2.090921701496057,148.1999969482422,1.0,149.0,-1.8000030517578125,150.0,-0.0739726236421766
573,2002-03-15,144.60000610351562,146.0,143.0,145.60000610351562,1545000.0,-0.009588999290988887,2.3333559391000644,0.23809541109750737,75.49670647594186,72.19598027002105,1.3879915185608525,-7.882976939916858,-6.369113302173332,-3.5303278354375323,18.986556205822467,3.0,7.0474863933606855,5.780005645751942,-10.72053283401857,22.280544125522454,-2.470263594133314,14.030274885637198,-1.7367270405659099,18.604708929933818,-42.72898728466181,8.25026923988526,3,1.5,-5.100002288818359,-8.550006866455078,-6.500007629394531,-1.4000091552734375,4,-0.07883823426060177,1.4761908221950146,146.0,-2.090921701496057,148.1999969482422,1.0,149.0,-0.07883823426060177
574,2002-03-18,146.60000610351562,150.39999389648438,146.0,148.60000610351562,1945000.0,0.01383125806072405,-1.7499856949398234,2.0,76.7295700090785,73.59730583425063,0.1920217458556408,-9.15523680040883,-8.477190446506171,-5.554538518453967,20.915352379442325,5.79998779296875,8.337415475249799,7.020005035400402,-9.441700957953117,23.481711028753907,-1.2108479612763574,15.250858032077161,-3.600006103515625,41.86050637852416,-22.596188601426682,8.230852996676752,3,0.6999969482421875,-7.100002288818359,-10.650005340576172,-8.600006103515625,-2.4000091552734375,0,-0.07776267858559127,2.3333559391000644,144.60000610351562,1.4761908221950146,146.0,-2.090921701496057,148.1999969482422,-0.07776267858559127
575,2002-03-19,148.0,150.60000610351562,146.39999389648438,146.60000610351562,2530000.0,0.009549753330131638,-3.6666327585914584,-0.6999969482421875,75.00001288749472,74.543582905366,-0.3688636021711602,-9.515158649349871,-9.919640881998703,-7.002782290824797,22.386937481233325,4.20001220703125,9.5858881229926,7.449999237060553,-8.567819685602302,23.467818159723407,-0.5589102242708748,15.45890869839198,-5.0,58.13949362147584,-6.706948928173752,8.008909461331424,3,-0.6999969482421875,-8.499996185302734,-12.25,-10.0,-4.8000030517578125,1,-0.06756756756756754,-1.7499856949398234,146.60000610351562,2.3333559391000644,144.60000610351562,1.4761908221950146,146.0,-0.06756756756756754
576,2002-03-20,146.1999969482422,149.39999389648438,146.0,149.39999389648438,1655000.0,-0.012162182782147424,1.1249982118589514,-2.285722070844687,75.51020937761771,75.09734796727737,1.7745162037609816,-6.704235034093358,-8.183885923837238,-5.252405500468285,23.59589086828357,3.399993896484375,9.765736838684205,4.789996337890614,-10.444576041061907,20.02456871684315,-2.827289851585647,12.407282527366874,-1.8239959716796932,42.105189188755084,-25.25589340382198,7.617286189476268,3,1.100006103515625,-6.699993133544922,-10.949996948242188,-8.199996948242188,-2.5999908447265625,2,-0.04651164975171074,-3.6666327585914584,148.0,-1.7499856949398234,146.60000610351562,2.3333559391000644,144.60000610351562,-0.04651164975171074
577,2002-03-21,146.1999969482422,146.1999969482422,146.1999969482422,146.1999969482422,0.0,0.0,1.0,-0.0,74.10071902958452,75.15253093547258,1.7027497001052154,-6.120170122285629,-8.165639882322637,-5.286568428754492,25.48674738631273,0.0,9.899411139231006,4.219996643066395,-10.82514198850862,19.265135274641423,-3.302572672721112,11.742565958853902,-0.6681551513671877,42.105189188755084,-25.76672175845666,7.5225693157875115,3,1.100006103515625,-6.699993133544922,-10.949996948242188,-8.199996948242188,-5.1999969482421875,3,-0.03830363174842666,1.1249982118589514,146.1999969482422,-3.6666327585914584,148.0,-1.7499856949398234,146.60000610351562,-0.03830363174842666
578,2002-03-22,145.8000030517578,148.8000030517578,144.60000610351562,145.8000030517578,2125000.0,-0.002735936421571772,-2.5000063578449447,0.0,60.8247463223525,73.10695169749417,1.6140561694626,-4.867092135391999,-7.712986307561209,-4.9170234723131045,27.622116035689213,4.1999969482421875,9.685258672340439,3.1200027465820312,-11.216935266154792,17.456940759318854,-4.04846625978638,10.288471752950443,5.8000030517578125,19.99994913736979,-43.55302930525382,7.168469006368407,3,1.5,-6.299999237060547,-10.550003051757812,-7.8000030517578125,-4.8000030517578125,4,-0.030178388636325826,1.0,146.1999969482422,1.1249982118589514,146.1999969482422,-3.6666327585914584,148.0,-0.030178388636325826
579,2002-03-25,145.1999969482422,149.1999969482422,144.0,149.1999969482422,1360000.0,-0.004115268113558446,1.5999984741210938,-100.0,57.29167577293329,70.93028104904438,1.6333414964641122,-3.1694452101472166,-7.06620692062242,-4.344877433042257,30.07628865952577,5.1999969482421875,9.024498063549117,1.7199966430663949,-11.161584680163259,14.601577966296048,-4.720794018548418,8.160787304681207,6.260009155273451,18.181755129029124,-41.564685214991215,6.440790661614825,3,2.100006103515625,-5.699993133544922,-9.949996948242188,-7.1999969482421875,-2.8000030517578125,0,-0.01377410497269449,-2.5000063578449447,145.8000030517578,1.0,146.1999969482422,1.1249982118589514,146.1999969482422,-0.01377410497269449
580,2002-03-26,143.8000030517578,151.1999969482422,143.0,143.8000030517578,1875000.0,-0.00964183144565367,-9.24995708481947,-0.0,46.06743017813363,68.18139150766655,2.478819668289276,-0.6862624000405333,-5.699219270525759,-3.0003278676269645,32.5969967030519,8.199996948242188,7.927635739781465,-0.38999710083007244,-11.492941894099488,10.712947692439343,-5.941469497464794,5.1614752958046495,0.1999969482421875,9.756138408433275,-44.93017941608639,5.551472396634713,3,3.2999954223632812,-4.299999237060547,-8.550003051757812,-5.8000030517578125,0.1999969482421875,1,0.0027815986647816704,1.5999984741210938,145.1999969482422,-2.5000063578449447,145.8000030517578,1.0,146.1999969482422,0.0027815986647816704
581,2002-03-27,145.8000030517578,148.1999969482422,143.1999969482422,143.1999969482422,765000.0,0.013908205546283137,-2.8461448173057735,100.0,44.186040322280164,65.0230122639352,0.11463378991442141,-1.7854422820371383,-7.7612467299983905,-4.993610350880147,34.35157330337375,5.0,6.632239377817598,0.9800025939941293,-8.854758536594176,10.814763724582434,-3.9373779713000374,5.897383159288296,5.399993896484375,34.146391388085114,-15.310032067837128,4.917380565294158,3,1.2999954223632812,-6.299999237060547,-10.550003051757812,-7.8000030517578125,-2.4000091552734375,2,-0.017832688951265996,-9.24995708481947,143.8000030517578,1.5999984741210938,145.1999969482422,-2.5000063578449447,145.8000030517578,-0.017832688951265996
582,2002-03-28,144.1999969482422,145.8000030517578,142.60000610351562,144.39999389648438,1070000.0,-0.01097397853241222,1.1333204481992178,-0.07692172259586605,32.53010165484416,60.24894506159102,1.6007992004199423,0.8837371756442565,-6.23024370492891,-3.4408305556486027,36.124481869902766,3.1999969482421875,5.385023135570293,-1.270003509521473,-8.751375598807641,6.211368579764695,-5.010689554164543,2.470682535121597,7.0,18.604564511922273,-23.987054459391157,3.7406860446430836,3,2.7000045776367188,-4.399993896484375,-9.349994659423828,-6.599994659423828,-0.8000030517578125,3,-0.004160824253983342,-2.8461448173057735,145.8000030517578,-9.24995708481947,143.8000030517578,1.5999984741210938,145.1999969482422,-0.004160824253983342
583,2002-03-29,137.0,144.0,136.39999389648438,142.1999969482422,2525000.0,-0.04993063176573076,-1.3749985098860122,26.000381475547417,22.689061622458894,54.244444129744394,8.503608047936098,8.869251763830164,0.8092148995236244,3.6695930024919505,37.49028568638366,7.8000030517578125,4.356620581057172,-8.680000305175781,-14.77040664155038,-2.589593968801182,-11.72520347336308,-5.634797136988482,13.855997314453134,4.054094458070815,-31.14982025698685,3.0452031681873004,3,6.799995422363281,2.8000030517578125,-2.1499977111816406,0.6000022888183594,6.399993896484375,4,0.029197080291970767,1.1333204481992178,144.1999969482422,-2.8461448173057735,145.8000030517578,-9.24995708481947,143.8000030517578,0.029197080291970767
584,2002-04-01,138.39999389648438,140.8000030517578,137.60000610351562,140.8000030517578,1110000.0,0.010218933550980802,1.6666539510576208,0.46154049303523903,28.099144372213857,49.03323651693542,6.50185938635812,7.607256939741887,-0.7705971633355375,2.225578304846863,37.1151587201845,3.8000030517578125,3.408253130516414,-7.120005798339832,-13.801198901591789,-0.4388126950878757,-10.460602349965797,-3.7794092467138682,11.588643212890645,13.513510727029598,-16.40150526563093,3.340596551625974,4,5.400001525878906,1.4000091552734375,-3.5499916076660156,-0.7999916076660156,3.8000030517578125,0,0.018786172096656895,-1.3749985098860122,137.0,1.1333204481992178,144.1999969482422,-2.8461448173057735,145.8000030517578,0.018786172096656895
585,2002-04-02,138.39999389648438,140.39999389648438,137.19999694824222,140.39999389648438,1865000.0,0.0,2.199996948242159,0.8333301544310718,29.059803422275635,43.87208029967519,5.584121220591385,7.686302694196172,-0.8831989708190235,2.181110595818325,36.41206015405659,3.199996948242159,2.4346169488872533,-6.920005798339844,-14.206506185403015,0.3664945887233273,-10.563255991871415,-3.2767556048082724,10.773324620117194,16.949148158924128,-10.178346402030343,3.643250193531584,4,5.400001525878906,1.4000091552734375,-3.5499916076660156,-0.7999916076660156,8.20001220703125,1,0.0289017353786285,1.6666539510576208,138.39999389648438,-1.3749985098860122,137.0,1.1333204481992178,144.1999969482422,0.0289017353786285
586,2002-04-03,140.0,140.8000030517578,134.39999389648438,136.19999694824222,2135000.0,0.01156073825199977,1.3703697424377288,-1.900001525878892,36.8420982184685,39.732233542884515,3.3661435613554715,5.983530052294952,-2.5795362764485503,0.5614564444689449,35.10246443699657,6.4000091552734375,1.1868333716454345,-5.059999847412115,-12.725756447024054,2.6057567521998237,-8.892878147218084,-1.2271215476061457,8.406919039394523,49.12282110690379,19.634417909136513,3.8328782998059725,4,2.7999954223632812,0.8000030517578125,-5.849998474121094,-2.3999977111816406,6.0,2,0.02857142857142847,2.199996948242159,138.39999389648438,1.6666539510576208,138.39999389648438,-1.3749985098860122,137.0,0.02857142857142847
587,2002-04-04,137.80000305175778,140.8000030517578,137.60000610351562,138.0,1755000.0,-0.015714263916015825,-9.666819256885633,-0.05263073358578027,35.59320828449114,36.928729316455474,4.748668365969735,7.795625310218554,-0.45184044916734933,2.696878701641282,33.52928990278837,3.1999969482421875,-0.16922149077601034,-6.759996795654331,-14.959202162471854,1.4392085711631921,-10.859599479063093,-2.6603941122455694,9.486361976203938,35.416739516741444,4.363599373664556,4.099602683408761,4,4.999992370605497,3.0000000000000284,-3.650001525878878,-0.2000007629394247,6.199996948242216,3,0.040638539337500834,1.3703697424377288,140.0,2.199996948242159,138.39999389648438,1.6666539510576208,138.39999389648438,0.040638539337500834
588,2002-04-05,137.0,139.19999694824222,136.60000610351562,137.39999389648438,2850000.0,-0.005805537257189353,-3.333384196739703,1.9999999999997158,28.57140910868212,33.73758857598312,4.659068487245889,7.980952243840335,0.37468391066570916,3.44935366298796,31.651755821271145,2.599990844726591,-1.5159444367502033,-6.909999847412109,-15.350978801702212,1.530979106877993,-11.130489324557146,-2.6895103702670724,9.255455337443522,40.625037252849694,10.487079255581882,4.22048947714505,4,5.799995422363281,3.8000030517578125,-3.549999237060547,0.6000022888183594,6.8000030517578125,4,0.04671528391594437,-9.666819256885633,137.80000305175778,1.3703697424377288,140.0,2.199996948242159,138.39999389648438,0.04671528391594437
589,2002-04-08,132.80000305175778,139.0,132.0,139.0,6170000.0,-0.0306569120309651,1.258065627591842,15.500228885328521,19.841272244077658,30.823571027754674,7.727812447311123,11.41136566358864,4.572287104927085,7.586497371947161,30.028823325059395,7.0,-2.9639738963542186,-10.249996948242227,-19.540513100660093,-0.9594807958243621,-14.89525502445116,-5.604738872033295,12.507015370408993,9.090940617321518,-16.78189747901333,4.645258076208933,4,7.29999542236331,9.000000000000028,0.0499992370605753,4.799999237060575,13.399993896484403,0,0.0798192063338683,-3.333384196739703,137.0,-9.666819256885633,137.80000305175778,1.3703697424377288,140.0,0.0798192063338683
590,2002-04-09,134.0,137.19999694824222,133.60000610351562,134.19999694824222,3965000.0,0.009036121390558538,-6.200091554131437,0.03225758817492931,25.203249006782784,28.71437199269941,5.578090090371518,9.517979281970014,3.3128677900282355,6.326793628619384,28.318185540109752,4.399993896484432,-3.8808648802653067,-8.300000000000011,-17.981670465881223,1.3816704658812,-13.140835232940617,-3.4591647670594057,9.976316579950094,22.72726484566954,-1.0471686330795222,4.840835232940606,4,4.900001525878906,7.8000030517578125,1.5000038146972656,3.6000022888183594,13.600006103515625,1,0.0611940070764343,1.258065627591842,132.80000305175778,-3.333384196739703,137.0,-9.666819256885633,137.80000305175778,0.0611940070764343
591,2002-04-10,135.39999389648438,136.80000305175778,134.60000610351562,134.80000305175778,5340000.0,0.010447715645405697,-3.40006103608753,-2.999999999999716,29.23075117302014,28.34777749471897,2.8471185440700424,7.494099587207472,1.8749419036425365,4.845886761655635,26.41157343700553,2.800003051757784,-4.7149237758262075,-6.260005950927734,-15.991648811423602,3.471636909568133,-11.125827381175668,-1.3941845206798007,7.378691025470715,38.63628087953017,16.47085331011656,4.865821430247928,4,2.600006103515625,6.4000091552734375,1.250009536743164,2.2000083923339844,12.400009155273438,2,0.08271796685304023,-6.200091554131437,134.0,1.258065627591842,132.80000305175778,-3.333384196739703,137.0,0.08271796685304023
592,2002-04-11,135.19999694824222,136.60000610351562,134.60000610351562,136.39999389648438,2675000.0,-0.0014770824021975715,1.4999666218445722,-2.000025431703019,29.45734279299853,29.09980873589004,1.82849445794551,7.213333188636938,2.0339008045104094,4.943825792724937,25.455775746813742,2.0,-5.25985523243628,-5.920002746582014,-15.83450226647247,3.994496773308441,-10.877252506527242,-0.9627529866367865,6.500819481517368,44.4444208969207,21.09606792540672,4.957249759945221,4,1.2000045776366903,6.600006103515597,2.6500034332275106,2.500003814697237,12.199996948242159,3,0.07988168118000982,-3.40006103608753,135.39999389648438,-6.200091554131437,134.0,1.258065627591842,132.80000305175778,0.07988168118000982
593,2002-04-12,133.19999694824222,136.19999694824222,133.0,135.0,4350000.0,-0.01479289974219189,-1.9090921701496315,1.5000063578449567,27.94116162097822,29.082255096863854,3.6126908271747595,8.764861792177754,4.020357337283571,6.829101860988089,25.180622528443376,3.199996948242216,-6.044506353429853,-7.350002288818331,-17.722335599185072,3.0223310215484105,-12.536168944001702,-2.1638356336349602,7.530737838541398,17.14281354631737,-6.575737814038199,5.186166655183367,4,3.2000045776366903,8.600006103515597,5.450006484985323,5.30000686645505,13.600006103515597,4,0.08108110584983241,1.4999666218445722,135.19999694824222,-3.40006103608753,135.39999389648438,-6.200091554131437,134.0,0.08108110584983241
594,2002-04-15,135.19999694824222,135.60000610351562,133.39999389648438,134.60000610351562,1865000.0,0.015015015359025385,2.1428540288389226,-0.3333276819395794,34.53235633130255,29.690316531200178,1.2416034337708766,6.184071959003376,2.0555652431011993,4.676941685502044,24.208402204978974,2.400009155273409,-6.509622229845206,-4.780001831054648,-15.004349427285007,5.4443457651757114,-9.892175629169827,0.33217196706053187,4.657664359863048,52.38091778049885,25.78516018341734,5.112173798115187,4,1.2000045776366903,6.600006103515597,4.050004959106417,3.9000053405761435,10.999999999999972,0,0.06360951403577242,-1.9090921701496315,133.19999694824222,1.4999666218445722,135.19999694824222,-3.40006103608753,135.39999389648438,0.06360951403577242
595,2002-04-16,138.0,138.0,134.39999389648438,134.60000610351562,2745000.0,0.020710082211242042,1.1176544506377288,5.666742961775881,36.3636266631952,29.6371530250587,-1.811616452069643,2.7367985377982507,-0.6308348192215476,1.8033841741439005,22.877109031481474,3.600006103515625,-5.9466399860599495,-1.4799987792968636,-11.007267935571804,8.047270376978076,-6.243633357434334,3.2836357988406064,1.0718951772947491,100.0,71.28763888354547,4.763634578137467,4,-1.5999984741210938,3.8000030517578125,1.8500003814697266,1.2000007629394531,9.399993896484375,1,0.05942026774088549,2.1428540288389226,135.19999694824222,-1.9090921701496315,133.19999694824222,1.4999666218445722,135.19999694824222,0.05942026774088549
596,2002-04-17,139.39999389648438,139.80000305175778,136.19999694824222,138.39999389648438,1815000.0,0.0101448833078579,2.999966091924855,0.29411817504555204,41.54928404525846,30.298939220699516,-3.6941512224476867,0.8445452043077921,-1.7890066923579866,0.3659708912965698,21.407951216521095,3.600006103515568,-5.587347967528586,0.259995269775402,-8.727576228242953,9.247566767793757,-4.2337904792337895,4.7537810187845935,-7.399993896484375,94.11751506243799,61.47758254904561,4.493785749009178,4,-3.4999923706054688,2.4000091552734375,0.45000648498535156,-0.19999313354492188,9.20001220703125,2,0.05882361955568238,1.1176544506377288,138.0,2.1428540288389226,135.19999694824222,-1.9090921701496315,133.19999694824222,0.05882361955568238
597,2002-04-18,140.60000610351562,142.60000610351562,139.39999389648438,139.39999389648438,1810000.0,0.008608409322617083,-4.333299425258125,1.20001220703125,58.03573009919578,33.572752664089926,-4.978786802649012,-0.8395599298245884,-2.7024763478203226,-0.9446983222682377,20.015434486435566,3.20001220703125,-5.239123753998854,1.740007019042963,-6.650565980162014,10.13058001824794,-2.4552794805595113,5.935293518645437,-8.444006042480481,79.16667991213487,41.138228965156216,4.195286499602484,4,-3.3000030517578125,0.9999923706054688,-0.45000267028808594,-1.1000022888183594,7.399993896484375,3,0.05120907991242363,2.999966091924855,139.39999389648438,1.1176544506377288,138.0,2.1428540288389226,135.19999694824222,0.05120907991242363
598,2002-04-19,141.39999389648438,142.1999969482422,138.39999389648438,140.0,1305000.0,0.005689813358754625,1.5333353678385417,1.1666497126290627,56.88073779786152,37.688248836732576,-5.6870533270382,-2.093417528659245,-3.2394031814234268,-1.8645884112727344,18.038367582909174,3.8000030517578125,-5.227867042911669,2.759995269775402,-5.076868523081089,10.596859062631893,-1.1584366266528434,6.678427166203647,-8.826233593750004,86.95640636091633,43.933915062192895,3.9184318964282436,4,-3.5999908447265625,0.20000457763671875,-0.5499897003173828,-1.8999900817871094,10.600006103515625,4,0.04243281654165032,-4.333299425258125,140.60000610351562,2.999966091924855,139.39999389648438,1.1176544506377288,138.0,0.04243281654165032
599,2002-04-22,143.1999969482422,144.1999969482422,142.0,142.0,2145000.0,0.01272986654494157,-2.6666709052299633,0.8571444141689373,60.16950193612124,41.573388051103514,-6.544947321609442,-4.2698557981575505,-4.7500053339683745,-3.6826345896049872,16.33526081370717,2.8000030517578125,-4.957153008512108,4.659998321533209,-2.8694256268784386,12.189422269944856,0.8952863473273851,8.424710295739033,-10.225186813476569,89.79592154493633,41.67940675143773,3.764711974205827,4,-4.599998474121094,-1.5999984741210938,-0.3999919891357422,-3.699993133544922,12.600006103515625,0,0.02513970796254128,1.5333353678385417,141.39999389648438,-4.333299425258125,140.60000610351562,2.999966091924855,139.39999389648438,0.02513970796254128
600,2002-04-23,144.1999969482422,145.60000610351562,143.0,144.1999969482422,2280000.0,0.006983240372284705,-1.166677263074908,0.0,59.130434205716476,44.89557505473644,-6.644679135235492,-5.521439874124326,-5.488150420539114,-4.6918525613315865,14.348516718832807,2.600006103515625,-4.402596720694419,5.639998626708973,-1.950133518568947,13.230130771986893,1.8449325540700272,9.435064699347919,-10.551675604667963,85.10630008814373,35.583808141597586,3.7950660726389556,4,-4.899993896484375,-2.5999984741210938,-0.7999935150146484,-4.699993133544922,10.0,1,0.013869625813639042,-2.6666709052299633,143.1999969482422,1.5333353678385417,141.39999389648438,-4.333299425258125,140.60000610351562,0.013869625813639042
601,2002-04-24,143.1999969482422,144.39999389648438,142.39999389648438,142.60000610351562,1960000.0,-0.006934812906819521,-2.9999389657750584,100.0,62.38531403725394,48.55423852632037,-4.9415495211265466,-4.981623521044156,-4.245412176999196,-3.7101724479602467,12.188300478726108,2.0,-3.1454698222877937,4.769998931884771,-2.373963120726785,11.913960984496327,1.1980179055790074,8.341979958190535,-8.595540823872653,66.66659602424448,14.72532288980085,3.571981026305775,4,-3.899993896484375,-1.5999984741210938,0.20000648498535156,-3.699993133544922,9.400009155273438,2,0.029329588252437144,-1.166677263074908,144.1999969482422,-2.6666709052299633,143.1999969482422,1.5333353678385417,141.39999389648438,0.029329588252437144
602,2002-04-25,143.60000610351562,144.60000610351562,143.0,144.60000610351562,1250000.0,0.0027933600823888405,2.20001220703125,-1.666692098369828,65.4205794063331,52.71861828024869,-4.497691211682223,-5.722271012786393,-4.4059251823297245,-4.116781056556647,10.148321115529907,1.600006103515625,-2.065214797349938,5.20000762939452,-1.8463055848835666,12.246320843672606,1.6768510222554767,8.723164236533563,-8.115905980814404,72.22226931717034,18.07091222098572,3.5231566071390463,4,-4.100006103515625,-2.0000076293945312,-0.20000267028808594,-4.100002288818359,10.399993896484375,3,0.034818940024248235,-2.9999389657750584,143.1999969482422,-1.166677263074908,144.1999969482422,-2.6666709052299633,143.1999969482422,0.034818940024248235
603,2002-04-26,141.0,144.0,139.80000305175778,144.0,1625000.0,-0.018105891316197997,1.7999979654948106,3.0,70.70705980904948,56.73802977777613,-0.754212245415232,-2.958936121384056,-1.5594594140567892,-1.5257867899040605,9.59536197297034,4.199996948242216,-1.16539862732958,2.4000015258789062,-4.705815650686304,9.505818702444117,-1.152907062403699,5.9529101141615115,-4.706627398833632,20.689591669758272,-37.543879552612765,3.552908588282609,4,-1.0,0.5999984741210938,2.400003433227539,-1.4999961853027344,13.0,4,0.049645390070921946,2.20001220703125,143.60000610351562,-2.9999389657750584,143.1999969482422,-1.166677263074908,144.1999969482422,0.049645390070921946
604,2002-04-29,141.0,141.0,141.0,141.0,0.0,0.0,1.0,-0.0,68.817198126287,60.34398216256411,0.17325932566001256,-2.9030012883153518,-1.282127849648873,-1.547663640781252,9.012520231244359,0.0,-0.19578027794301534,2.2700012207031364,-4.915100810633106,9.455103252039379,-1.3225497949649991,5.862552236371272,-3.9620967186456824,20.689591669758272,-40.298746110991154,3.5925510156681257,4,-0.09999847412109375,0.5999984741210938,2.400003433227539,-1.4999961853027344,11.800003051757812,0,0.07801418439716312,1.7999979654948106,141.0,2.20001220703125,143.60000610351562,-2.9999389657750584,143.1999969482422,0.07801418439716312
605,2002-04-30,142.39999389648438,142.8000030517578,140.19999694824222,140.60000610351562,1255000.0,0.00992903472683948,-1.0000000000000218,100.0,68.817198126287,63.3737503937895,-0.6000617976553713,-4.203474528168414,-2.2925383687008605,-2.9424550603041553,8.688860303931326,2.6000061035155966,1.1323600364463005,3.4699951171874943,-3.8968151493623395,10.836805383737328,-0.2134100160874084,7.153400250462397,-4.677122389357152,54.166441493707616,-9.250679307303542,3.6834051332749125,4,-0.399993896484375,-0.7999954223632812,1.000009536743164,-2.8999900817871094,11.600006103515625,1,0.09410119192149957,1.0,141.0,1.7999979654948106,141.0,2.20001220703125,143.60000610351562,0.09410119192149957
606,2002-05-01,144.0,145.0,142.8000030517578,143.8000030517578,1450000.0,0.011235998399541591,1.0,0.11111016920416399,71.9999908447335,64.92533492107148,-1.6527401002389865,-5.785048073093208,-3.489231490445235,-4.55664282927583,9.305216365716102,2.600006103515625,2.237574457407476,4.870001220703131,-2.828829912814655,12.568832354220916,1.020585653944238,8.719416787462023,-5.6469577251617125,80.76921948313766,14.334520621555384,3.849415566758897,5,-2.0,-3.9000015258789062,-0.6999988555908203,-4.499996185302734,11.199996948242188,2,0.07083331214057065,-1.0000000000000218,142.39999389648438,1.0,141.0,1.7999979654948106,141.0,0.07083331214057065
607,2002-05-02,143.39999389648438,144.39999389648438,142.39999389648438,144.39999389648438,1480000.0,-0.004166709052191853,3.0,-5.0000762951094835,77.41931514367442,67.20739907060624,-0.6859188335145063,-5.000365031930642,-2.671549129260711,-3.878648480171762,9.909390813886688,2.0,3.1478944611938573,3.989995574951166,-3.909877557927416,11.889868707829748,0.04005900851186084,7.9399321413904715,-4.467194515351906,69.2306337976509,-3.2970890185491726,3.9499365664392982,5,-0.6999893188476562,-4.499992370605469,-0.09999275207519531,-3.8999900817871094,10.0,3,0.06415629427203773,1.0,144.0,-1.0000000000000218,142.39999389648438,1.0,141.0,0.06415629427203773
608,2002-05-03,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,0.0,0.0,1.0,-0.0,74.69875420420458,68.82176043372661,-0.4161462184233926,-4.739295697096765,-2.3526710954071177,-3.863737077400458,10.76810724523008,0.0,3.8256848836268773,3.6699958801269474,-4.336606071862121,11.676597832116016,-0.33330509586758694,7.673296856121482,-3.9338179775612616,66.6665607029209,-8.062205658787164,4.003300975994532,5,-0.6999893188476562,-4.5999908447265625,-0.049991607666015625,-3.8999900817871094,9.600006103515625,4,0.07391915310099262,3.0,143.39999389648438,1.0,144.0,-1.0000000000000218,142.39999389648438,0.07391915310099262
609,2002-05-06,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,0.0,0.0,1.0,0.0,69.56516931704847,69.98117544609683,-0.4300137533483337,-4.115455247898694,-1.9433996956492763,-3.8231267557115984,10.584203678099433,0.0,3.9287705383067077,3.1399963378906364,-4.319762436802961,10.599755112584234,-0.589883049456148,6.869875725237421,-3.4431115627938595,66.6665607029209,-4.664573109547703,3.729879387346795,5,-0.9999923706054688,-4.5999908447265625,-1.5999946594238281,-3.8999900817871094,10.600006103515625,0,0.07391915310099262,1.0,143.39999389648438,3.0,143.39999389648438,1.0,144.0,0.07391915310099262
610,2002-05-07,142.1999969482422,145.60000610351562,140.0,144.0,2990000.0,-0.008368179911558582,1.239995605482161,-100.0,60.29411269719991,69.74881974164637,0.5100897452663844,-2.3922908225029005,-0.35253259094648115,-2.5858917444705014,10.089624831202439,5.600006103515625,3.9958161274589656,1.5299995422363395,-5.360757582761465,8.420756667234144,-1.9153790202625771,4.975378104735256,3.4000091552734375,39.285616972114596,-27.958491445183384,3.445378562498903,5,0.5000076293945312,-3.399993896484375,-0.3999977111816406,-2.699993133544922,12.0,1,0.07454294184952626,1.0,143.39999389648438,1.0,143.39999389648438,3.0,143.39999389648438,0.07454294184952626
611,2002-05-08,146.60000610351562,147.39999389648438,142.39999389648438,142.60000610351562,2910000.0,0.030942399786934915,-1.2727146622277707,-2.2222184546263724,67.85712339442291,70.01954685143414,-3.7514095446492774,-6.229595678068847,-4.418540423863703,-6.986567544877033,9.663238557890136,5.1999969482421875,3.930557563141207,5.370008087158197,-1.537837762307447,12.277853936623842,1.9160851624253894,8.823931011891005,-6.600006103515625,89.18934523244928,22.48452773670124,3.453922924732819,5,-3.0000076293945312,-6.9000091552734375,-4.800006866455078,-7.100002288818359,6.5999908447265625,2,0.050477446032704654,1.239995605482161,142.1999969482422,1.0,143.39999389648438,1.0,143.39999389648438,0.050477446032704654
612,2002-05-09,146.0,146.1999969482422,143.8000030517578,146.1999969482422,1995000.0,-0.00409281090405933,23.000305180437934,-0.049999237060546875,63.855409504550046,69.25825237315642,-3.101297118878108,-5.0372577062343,-3.4201428954087874,-6.355596182167346,9.213809840543949,2.8000030517578125,3.8124689078943845,4.230001831054693,-2.374973814567369,10.834977476676755,0.9275140082436621,7.532489653865724,-6.0,81.08114795676397,16.23832810772643,3.302487822811035,5,-2.3000030517578125,-6.3000030517578125,-4.200000762939453,-6.499996185302734,2.8000030517578125,3,0.06301367772768618,-1.2727146622277707,146.60000610351562,1.239995605482161,142.1999969482422,1.0,143.39999389648438,0.06301367772768618
613,2002-05-10,144.0,146.0,144.0,145.39999389648438,2425000.0,-0.013698630136986356,-1.8571553133514986,7.0000762951094835,52.38095670599733,67.43200332645758,-0.7051487942393919,-2.3048330025410735,-1.088358547572028,-4.367880757422654,8.357692489463737,2.0,3.641357448125518,1.6900016784667855,-3.599870960020837,6.979874316954408,-0.9549346407770258,4.334937997710597,-3.852000122070308,54.05409863784265,-7.3170383311249125,2.6449363192438087,5,-0.3000030517578125,-4.3000030517578125,-2.200000762939453,-4.499996185302734,5.600006103515625,4,0.06527773539225268,23.000305180437934,146.0,-1.2727146622277707,146.60000610351562,1.239995605482161,142.1999969482422,0.06527773539225268
614,2002-05-13,143.8000030517578,145.1999969482422,143.0,144.60000610351562,1690000.0,-0.001388867696126339,1.2000137330149308,0.5714332425068119,48.75002145763119,65.20231702994026,-0.07398266517924412,-1.5046547973804536,-0.8357543630412749,-4.181456072367354,7.336229916134669,2.1999969482421875,3.3517492971147647,1.0600044250488168,-3.0666244742143647,5.186633324311998,-1.0033100245827882,3.1233188746804217,-3.5069632934570336,51.35143494595498,-6.72748346858107,2.0633144496315934,5,-0.100006103515625,-4.100006103515625,-2.0000038146972656,-4.299999237060547,2.5999908447265625,0,0.06397772429066517,-1.8571553133514986,144.0,23.000305180437934,146.0,-1.2727146622277707,146.60000610351562,0.06397772429066517
615,2002-05-14,146.1999969482422,146.1999969482422,144.0,145.39999389648438,1305000.0,0.016689804211064807,4.499971389879647,-1.0,58.62067755943904,63.71572666490754,-2.0989912491276357,-3.434938294774156,-3.1799581805736636,-6.558850262153072,7.169153742236622,2.399993896484375,3.2177776592125724,3.0499984741210824,-0.7065415842826894,6.806538532524854,1.1717284449191823,4.9282685033229825,-5.764818107177746,76.00006103515625,18.222248917772646,1.8782700292018881,5,-2.5,-6.0,-5.249996185302734,-6.699993133544922,-0.399993896484375,1,0.05335159517492438,1.2000137330149308,143.8000030517578,-1.8571553133514986,144.0,23.000305180437934,146.0,0.05335159517492438
616,2002-05-15,147.60000610351562,149.1999969482422,146.60000610351562,147.39999389648438,3150000.0,0.009575986214069854,-1.8888983079583601,0.25001430506017663,60.86955079511454,61.876863959511994,-3.2795125204263798,-4.415510285014761,-4.597025035081288,-7.934276051135413,7.842622864679257,3.0,3.214560145543061,4.040007019042974,0.21741238329417456,7.862601654791774,2.1287097011685603,5.951304336917389,-7.025530961342781,74.19368335043795,17.489398497874078,1.9112973178744055,5,-3.0000076293945312,-6.500007629394531,-7.250003814697266,-8.10000228881836,1.0,2,0.0447153832778151,4.499971389879647,146.1999969482422,1.2000137330149308,143.8000030517578,-1.8571553133514986,144.0,0.0447153832778151
617,2002-05-16,147.8000030517578,147.8000030517578,146.0,146.0,1375000.0,0.0013549928182383653,1.0,8.999465974977113,71.24998927117417,61.493667855841956,-3.1175780303831857,-4.267227478763118,-4.895926184974343,-8.101890323365978,8.028999128453682,1.8000030517578125,3.1344097038369227,3.8800041198730355,-0.12084233534270084,7.880850575088772,1.8795808922651531,5.880427347480918,-6.880507037342198,77.41944216793044,15.492006877732763,2.000423227607872,5,-3.2000045776367188,-6.700004577636719,-7.900001525878906,-8.299999237060547,-1.1999969482421875,3,0.036535817219119915,-1.8888983079583601,147.60000610351562,4.499971389879647,146.1999969482422,1.2000137330149308,143.8000030517578,0.036535817219119915
618,2002-05-17,147.39999389648438,149.8000030517578,147.0,148.0,2020000.0,-0.0027064218336542156,-3.0000217983651227,-0.33333615903022085,69.51214746667262,61.48777653913352,-2.336172723277997,-3.578117812138146,-4.672431891104907,-7.690656300221036,8.704405360802944,2.8000030517578125,2.821533014039119,3.179994964599615,-0.9237160203172436,7.283705949516474,1.1281394721411857,5.231850457058044,-6.149277844715698,64.70576355619383,-2.3372711054747413,2.05185549245843,5,-2.4999923706054688,-5.999992370605469,-8.299991607666016,-7.899990081787109,0.20001220703125,4,0.009498027226898298,1.0,147.8000030517578,-1.8888983079583601,147.60000610351562,4.499971389879647,146.1999969482422,0.009498027226898298
619,2002-05-20,146.8000030517578,148.8000030517578,146.0,146.0,1130000.0,-0.004070494366152588,-5.9999809265864315,-1.3333248563145312,64.10257413462733,61.910938921069906,-1.3445667841825752,-2.840214265687507,-4.259567207882014,-7.082815548039434,8.772442566490444,2.8000030517578125,2.4515870386277925,2.4000038146972713,-1.8292209068740988,6.629228536268641,0.28539145391158627,4.514616175482956,-5.036329779989785,48.27588928438948,-19.553412247496922,2.114612360785686,5,-0.7000045776367188,-5.200004577636719,-7.700000762939453,-7.299999237060547,2.0,0,0.01907358987431773,-3.0000217983651227,147.39999389648438,1.0,147.8000030517578,-1.8888983079583601,147.60000610351562,0.01907358987431773
620,2002-05-21,146.1999969482422,146.1999969482422,144.8000030517578,144.8000030517578,1340000.0,-0.004087234952604768,1.0,1.7499856949398234,57.53422510025324,60.76395022171772,-0.13129844320425832,-2.195241863277687,-3.8252796042003183,-6.47836884947904,8.35509205977949,2.0,2.192935683282485,1.699997711181652,-2.6032474323690735,6.0032428547323775,-0.45162486059371076,3.8516202829570148,-3.954143889674782,27.9998779296875,-36.61491364326713,2.1516225717753636,5,0.20000457763671875,-4.099998474121094,-7.099994659423828,-6.699993133544922,0.1999969482421875,1,0.001367968210785886,-5.9999809265864315,146.8000030517578,-3.0000217983651227,147.39999389648438,1.0,147.8000030517578,0.001367968210785886
621,2002-05-22,147.39999389648438,148.1999969482422,145.1999969482422,145.1999969482422,2495000.0,0.008207913633999642,-1.727276510448817,1.571433242506812,63.157884169822154,60.68644740674795,-1.3475976615711431,-3.2300591326831807,-5.1546773041091,-7.666902197165314,8.29813895526859,3.0,2.147028253691701,2.6899948120117188,-1.7537607947881213,7.133750418811559,0.46811700861181293,4.911872615411625,-4.700891838325532,51.99981689453125,-11.534109280307142,2.221877803399914,5,-0.9999923706054688,-4.399993896484375,-8.299991607666016,-7.899990081787109,-0.79998779296875,2,-0.010854755162677976,1.0,146.1999969482422,-5.9999809265864315,146.8000030517578,-3.0000217983651227,147.39999389648438,-0.010854755162677976
622,2002-05-23,148.60000610351562,149.60000610351562,147.1999969482422,149.39999389648438,2035000.0,0.008141195771514065,2.999974568943594,-0.3636313194015772,65.85367215237925,62.18341578967928,-2.391506033669941,-4.254403070577354,-6.4018906512640115,-8.84835641046132,8.312316006681025,2.4000091552734375,2.4107679902004406,3.6400070190429688,-1.093927556406328,8.373941594492265,1.2730397313183062,6.006974306767631,-5.474849985740832,76.00006103515625,12.3310599117384,2.366967287724651,5,-2.2000045776367188,-4.500007629394531,-9.750003814697266,-9.10000228881836,2.399993896484375,3,0.0,-1.727276510448817,147.39999389648438,1.0,146.1999969482422,-5.9999809265864315,146.8000030517578,0.0
623,2002-05-24,148.0,149.0,146.1999969482422,149.0,1940000.0,-0.004037725968178307,4.600006103515625,1.2500190737773709,63.529405428887884,63.82556956426336,-1.301273018320643,-3.270780359337607,-5.811898103701878,-8.290574504230932,9.177214524449905,2.8000030517578125,2.149559611700056,2.6900009155273494,-1.8419479274829484,7.221949758537647,0.4240264940222005,4.955975337032498,-4.474353066186239,66.6665607029211,3.2372414442066884,2.26597442150515,5,-1.0999984741210938,-3.9000015258789062,-8.549999237060547,-8.499996185302734,1.600006103515625,4,-0.009459418219489035,2.999974568943594,148.60000610351562,-1.727276510448817,147.39999389648438,1.0,146.1999969482422,-0.009459418219489035
624,2002-05-27,152.0,152.0,148.60000610351562,149.0,1880000.0,0.027027027027026973,1.26666259765625,-3.0,74.74744049660339,65.61743211283718,-4.487711474902397,-6.750537740536004,-9.840113610208562,-12.297194040976649,10.345557833506321,4.0,2.119529566476814,6.140000915527338,1.1624051813558935,11.117596649698783,3.6512030484416016,8.628798782613075,-8.097891699109596,100.0,32.13212592926169,2.488797867085728,5,-3.5999984741210938,-6.099998474121094,-12.299999237060547,-12.499996185302734,1.0,0,-0.028947328266344607,4.600006103515625,148.0,2.999974568943594,148.60000610351562,-1.727276510448817,147.39999389648438,-0.028947328266344607
625,2002-05-28,155.8000030517578,157.39999389648438,154.60000610351562,155.60000610351562,6220000.0,0.025000020077354135,-1.5454469791023657,0.0666656494140625,73.95829111343701,67.07173659265078,-7.579848393889648,-10.00830382469718,-13.669890436404387,-16.056239464546962,11.432309009014002,5.399993896484375,2.6040353457099172,9.270003509521473,2.853869038859699,15.686137980183247,6.061936274190572,12.478070744852374,-11.250063414938637,86.88531766430405,20.817464096179393,3.208067235330888,5,-4.700004577636719,-7.200004577636719,-15.700004577636719,-16.299999237060547,-1.0,1,-0.0449293957823258,1.26666259765625,152.0,4.600006103515625,148.0,2.999974568943594,148.60000610351562,-0.0449293957823258
626,2002-05-29,154.1999969482422,155.1999969482422,154.0,155.0,2600000.0,-0.010269615354141504,1.0,-4.0000762951094835,70.2969945514111,66.96584829045487,-5.526331571273403,-8.015940180082168,-12.060835832411072,-14.424163880350136,11.934013787769329,1.8000030517578125,3.20332768054368,7.159997558593744,0.010935375284873317,14.309059741902615,3.5854664669392946,10.734528650248194,-8.365051885456495,71.42859089131788,6.959922496183822,3.57453109165444,5,-3.0999984741210938,-5.599998474121094,-13.749996185302734,-14.699993133544922,-0.5999908447265625,2,-0.050583678379552244,-1.5454469791023657,155.8000030517578,1.26666259765625,152.0,4.600006103515625,148.0,-0.050583678379552244
627,2002-05-30,152.60000610351562,153.39999389648438,152.1999969482422,153.1999969482422,1610000.0,-0.010376075722385414,1.4000305180437933,0.7499856949398234,71.71716704659475,67.21085046600179,-3.5468453193228697,-5.99893651092367,-10.470201960134034,-12.759567163814438,12.371183495509996,2.0,3.4248603192410485,5.100006103515625,-2.2441674040149167,12.444179611046167,1.42791934975034,8.77209285728091,-5.608556157360056,57.142954456589415,-8.286049963464201,3.672086753765273,5,-1.5000076293945312,-4.000007629394531,-12.150005340576172,-13.10000228881836,3.79998779296875,3,-0.03931847811283784,1.0,154.1999969482422,-1.5454469791023657,155.8000030517578,1.26666259765625,152.0,-0.03931847811283784
628,2002-05-31,154.0,155.8000030517578,152.39999389648438,152.60000610351562,2655000.0,0.00917427156283801,-2.7777495210484378,-2.3333587650364946,74.28568937342371,68.34230771475694,-4.371928264179957,-6.918818656087694,-11.85058272650167,-14.066997870969459,12.98826484637336,3.4000091552734375,3.5438884871135485,5.969999694824224,-1.6529869404546957,13.592986330103145,2.15850637718475,9.781493012463699,-5.96769565881155,61.36365212687007,-5.604575026640369,3.8114933176394667,5,-2.9000015258789062,-5.400001525878906,-13.450000762939453,-14.499996185302734,1.0,4,-0.01948051948051943,1.4000305180437933,152.60000610351562,1.0,154.1999969482422,-1.5454469791023657,155.8000030517578,-0.01948051948051943
629,2002-06-03,154.0,154.60000610351562,152.1999969482422,154.0,1165000.0,0.0,2.999974568943594,0.0,70.96772605746979,69.83491893222543,-3.6243415695340957,-6.412761069142988,-11.811222266705272,-13.973494961860183,13.613971590462148,2.4000091552734375,3.498067761658376,5.439999389648449,-2.300639444857552,13.18063822415445,1.5696799723954484,9.31031880690145,-5.030926703281949,34.615463618037076,-29.92103210509287,3.870319417252998,6,-2.7000045776367188,-5.3000030517578125,-13.200000762939453,-14.499996185302734,7.1999969482421875,0,-0.028571388938210207,-2.7777495210484378,154.0,1.4000305180437933,152.60000610351562,1.0,154.1999969482422,-0.028571388938210207
630,2002-06-04,152.8000030517578,154.8000030517578,152.1999969482422,152.39999389648438,2135000.0,-0.007792187975598663,-5.499990463293216,100.0,64.13041945892692,69.94297840879264,-1.552992454010763,-4.614509226945245,-10.539864507858283,-12.71795806566601,15.14851276653525,2.600006103515625,3.5004158295556635,3.7100021362304574,-3.638725545858165,11.05872981831908,0.03563829518614625,7.3843659772747685,-2.9878376950631207,16.666807951511043,-44.72113282912363,3.6743638410443173,6,-1.0000076293945312,-4.100006103515625,-11.550003051757812,-13.299999237060547,7.5999908447265625,1,0.0013088805251819657,2.999974568943594,154.0,-2.7777495210484378,154.0,1.4000305180437933,152.60000610351562,0.0013088805251819657
631,2002-06-05,154.0,154.60000610351562,151.39999389648438,154.39999389648438,2220000.0,0.007853383012274673,6.999847415601755,-0.9999618539004387,65.9793660369404,69.9569443959661,-1.920259263577293,-5.514419073559111,-11.717561112984583,-13.880420825133513,16.388497241654687,3.20001220703125,3.7341469753893364,4.539999389648443,-3.022902649472769,12.102901428769655,0.7585483700878513,8.321450409209035,-3.429051789326337,59.090924854088136,-0.2580209723101632,3.781451019560602,6,-2.2000045776367188,-5.3000030517578125,-12.200000762939453,-14.499996185302734,2.0,2,0.005194825011414439,-5.499990463293216,152.8000030517578,2.999974568943594,154.0,-2.7777495210484378,154.0,0.005194825011414439
632,2002-06-06,155.1999969482422,156.0,153.39999389648438,154.0,2700000.0,0.007792187975598663,-1.166663487764405,-3.0000381475547417,69.30694116376233,70.59889281095215,-2.3306895997799018,-6.313533974685043,-12.829272993440014,-15.02913760071749,17.795804749513742,2.600006103515625,4.231614123522263,5.27999649047851,-2.5124697902362527,13.072462771193273,1.3837633501211144,9.176229630835905,-3.946144168987445,82.60865238534362,22.948482474420068,3.8962331403573875,6,-2.1999969482421875,-6.5,-14.14999771118164,-15.699993133544922,5.0,3,-0.010309219563065741,6.999847415601755,154.0,-5.499990463293216,152.8000030517578,2.999974568943594,154.0,-0.010309219563065741
633,2002-06-07,153.39999389648438,154.8000030517578,152.1999969482422,152.39999389648438,1875000.0,-0.011597958035773015,-2.7143106267029973,0.8333354526149817,65.42053275967916,69.56256972907168,0.35297571940537864,-3.9771075704433656,-10.727967886242368,-13.190994324450827,19.11945876078711,3.0,4.540534243422542,3.009993743896473,-4.403762682288345,10.423750170081291,-0.6968844691959362,6.716871956988882,-2.0,43.478203180458166,-16.894054954535314,3.7068782130924136,6,1.0,-4.6999969482421875,-12.599990844726562,-13.89999008178711,5.8000030517578125,4,0.019556715250095946,-1.166663487764405,155.1999969482422,6.999847415601755,154.0,-5.499990463293216,152.8000030517578,0.019556715250095946
634,2002-06-10,153.0,155.39999389648438,153.0,155.0,2680000.0,-0.0026075222451070745,-1.399993896484375,-2.0,66.03774535524553,68.68250908927263,1.016648482759166,-3.0066879095791705,-10.070240595434825,-12.77076609008256,20.901769074469545,2.399993896484375,4.717704289273911,2.1500000000000057,-4.659127247103811,8.959127247103822,-1.2545636235518884,5.5545636235519,-1.0000061035156307,34.78269522931276,-28.45821722203202,3.4045636235519035,6,0.6999969482421875,-4.3000030517578125,-12.249996185302734,-13.199996948242188,3.8000030517578125,0,0.013071895424836555,-2.7143106267029973,153.39999389648438,-1.166663487764405,155.1999969482422,6.999847415601755,154.0,0.013071895424836555
635,2002-06-11,154.0,154.39999389648438,153.0,153.1999969482422,1400000.0,0.006535947712418277,-1.3333290947700367,-0.40000152587890625,65.71430024646577,68.17332083316761,-0.29673857956467486,-3.5756973161440726,-10.795573209471797,-13.709383455887405,22.45378608691462,1.399993896484375,5.045080801838964,2.7599998474121037,-3.817281387545819,9.337281082370026,-0.5286407700668576,6.048640464891065,-1.8000030517578125,56.521796819541834,-7.804740711185417,3.2886406174789635,6,-0.3000030517578125,-5.3000030517578125,-13.39999771118164,-14.199996948242188,6.8000030517578125,1,0.046753226936637526,-1.399993896484375,153.0,-2.7143106267029973,153.39999389648438,-1.166663487764405,155.1999969482422,0.046753226936637526
636,2002-06-12,154.1999969482422,156.0,152.60000610351562,155.8000030517578,2525000.0,0.0012986814820921122,2.399993896484375,-2.0,63.99998779295944,67.31585647165257,-0.5551114244456983,-3.4318394596857615,-10.764496613767108,-13.846211628811261,23.33420218975971,3.399993896484375,4.783423386875711,2.6299972534179688,-3.839721938457757,9.099716445293694,-0.6048623425199082,5.864856849355846,3.1999969482421875,52.631536679288615,-9.796267956215615,3.2348595959378645,6,-0.5,-4.3000030517578125,-13.449993133544922,-14.399993896484375,3.8000030517578125,2,0.040207503702631264,-1.3333290947700367,154.0,-1.399993896484375,153.0,-2.7143106267029973,153.39999389648438,0.040207503702631264
637,2002-06-13,153.1999969482422,155.0,151.1999969482422,155.0,2425000.0,-0.006485084434441735,3.2222184546263724,1.124997615823304,62.7451039057305,66.03356919746442,0.6022842100211392,-2.1149787771200295,-9.469355593245297,-12.762669211053321,24.28110213383713,3.8000030517578125,4.233144977116865,1.3599975585937614,-4.894399381606064,7.614394498793587,-1.7672009115061371,4.48719602869366,4.1039971923828205,41.66664017573027,-19.389516836778412,3.1271984700999096,6,0.40000152587890625,-3.0,-11.549999237060547,-13.399993896484375,1.4000091552734375,3,0.01827678268625399,2.399993896484375,154.1999969482422,-1.3333290947700367,154.0,-1.399993896484375,153.0,0.01827678268625399
638,2002-06-14,148.8000030517578,155.1999969482422,147.60000610351562,155.1999969482422,13240000.0,-0.02872058736379013,1.3749994039529838,3.5555461365659307,42.307689486166936,62.849120689541884,4.679150695949602,2.524721887930127,-4.79347338599041,-8.249582055704138,24.29047843362355,7.5999908447265625,3.7220913975170618,-3.109996795654297,-9.183891979226075,2.9638983879174816,-6.146944387440186,-0.07304920386840763,8.259831201171892,14.285688335373894,-40.11578815924938,3.0369475917858884,6,3.0,1.399993896484375,-7.100006103515625,-8.0,5.5999908447265625,4,0.07661286063629347,3.2222184546263724,153.1999969482422,2.399993896484375,154.1999969482422,-1.3333290947700367,154.0,0.07661286063629347
639,2002-06-17,149.60000610351562,152.8000030517578,147.0,150.60000610351562,3225000.0,0.005376364484882101,1.1481517064431723,0.15625014901175405,32.584251362363375,59.34399090103482,3.564183985323666,2.050366942841265,-5.16720463206758,-8.921111581728127,24.604951369655303,5.8000030517578125,3.2972176141186083,-2.4499938964843864,-8.145235970182114,3.245248177213341,-5.29761493333325,0.3976271403644773,6.892238460449221,28.888956705729168,-20.519374504672175,2.8476210368488575,6,1.899993896484375,0.5999908447265625,-7.9000091552734375,-8.800003051757812,5.399993896484375,0,0.06417105917819188,1.3749994039529838,148.8000030517578,3.2222184546263724,153.1999969482422,2.399993896484375,154.1999969482422,0.06417105917819188
640,2002-06-18,146.39999389648438,150.1999969482422,145.1999969482422,149.0,2505000.0,-0.021390455056646163,1.0,2.600006103515625,29.8968772145915,55.3348254763294,6.437896921307669,5.550718903032362,-1.608001646506949,-5.645057153690914,25.172445037846664,5.0,2.5553934152503075,-5.66000595092774,-11.312541462970614,-0.007470438884865871,-8.486273706949163,-2.833738194906317,9.33287110236327,11.111079714434668,-34.04487939681948,2.8262677560214304,6,4.200004577636719,4.3000030517578125,-4.6999969482421875,-5.5999908447265625,5.4000091552734375,1,0.07103831686377671,1.1481517064431723,149.60000610351562,1.3749994039529838,148.8000030517578,3.2222184546263724,153.1999969482422,0.07103831686377671
641,2002-06-19,145.8000030517578,148.1999969482422,144.60000610351562,145.1999969482422,2570000.0,-0.00409829829057784,-3.0000169543250483,-0.23077103653884526,31.52170938441496,51.13646638973524,6.428411570530642,6.3502785600602465,-0.693519126312367,-4.9685476287873485,25.237242303072925,3.5999908447265625,1.895951083226123,-6.17999725341798,-12.146780836053864,-0.2132136707820962,-9.163389044735908,-3.1966054621000524,8.879575142029296,11.32073570458959,-30.983886662656268,2.9833917913179357,6,4.5,5.1999969482421875,-3.850006103515625,-4.0,8.199996948242188,2,0.10288065628280618,1.0,146.39999389648438,1.1481517064431723,149.60000610351562,1.3749994039529838,148.8000030517578,0.10288065628280618
642,2002-06-20,148.60000610351562,149.8000030517578,144.60000610351562,147.60000610351562,3780000.0,0.019204410103913716,2.0588272253188644,1.6666497126290627,36.36364336951261,47.90792312416117,2.8985594926254805,3.742136808314342,-3.133562599595166,-7.674973286463796,25.030392981485107,5.1999969482421875,1.515126832872994,-3.3799942016601676,-9.346777784296052,2.5867893809757163,-6.363385992978095,-0.39660241034223986,4.87002343943891,37.73588164927499,-2.0687609424411875,2.9833917913179357,6,1.6999969482421875,2.399993896484375,-5.750007629394531,-6.8000030517578125,2.1999969482421875,3,0.06325702227721508,-3.0000169543250483,145.8000030517578,1.0,146.39999389648438,1.1481517064431723,149.60000610351562,0.06325702227721508
643,2002-06-21,146.60000610351562,147.1999969482422,144.39999389648438,145.1999969482422,2740000.0,-0.013458949649078678,1.1538560856373208,1.4000091552734375,33.02752743083845,44.24012113256038,4.2829398449622715,5.9362285711013385,-0.7249457669218771,-5.566528243215743,25.162833602841005,4.20001220703125,0.8947232398515155,-5.309994506835949,-11.501973037071224,0.8819840233993261,-8.4059837719536,-2.214005241718297,5.805620626706229,26.190592966795823,-13.680948467341278,3.095989265117639,6,3.5999908447265625,4.29998779296875,-3.7500076293945312,-4.8000030517578125,4.79998779296875,4,0.05457025693676387,2.0588272253188644,148.60000610351562,-3.0000169543250483,145.8000030517578,1.0,146.39999389648438,0.05457025693676387
644,2002-06-24,147.60000610351562,148.60000610351562,145.8000030517578,146.0,1985000.0,0.0068212821170954285,-1.8000030517578125,1.1428540288389228,37.96296492525662,41.15663943020381,2.722719821932941,4.837723153871053,-1.3607598951622322,-6.438393525548378,24.712603304144196,2.8000030517578125,0.04875248715981684,-4.089994812011724,-10.574272096077806,2.394282472054357,-7.332133454044765,-0.8478561699786837,3.684832029982971,55.17259522926319,11.854992170957999,3.2421386420330425,6,2.5999908447265625,3.29998779296875,-4.450004577636719,-5.8000030517578125,5.0,0,0.04607037609605347,1.1538560856373208,146.60000610351562,2.0588272253188644,148.60000610351562,-3.0000169543250483,145.8000030517578,0.04607037609605347
645,2002-06-25,148.8000030517578,149.0,146.39999389648438,147.60000610351562,2145000.0,0.00813006028875507,2.2500262261937687,0.7499952316466078,37.96296492525662,38.26363688934794,0.7906813725385291,3.253208689242001,-2.2653844559724234,-7.479623072693158,23.239766939731197,2.600006103515625,-0.6190013893154003,-2.5399978637695426,-8.843343117670116,3.763347390131031,-5.691670490719844,0.6116747631807584,1.5209568885587998,81.48151287811356,38.50019675335665,3.1516726269502873,6,0.9999923706054688,2.0999908447265625,-4.950004577636719,-7.0,4.1999969482421875,1,0.04166664530299524,-1.8000030517578125,147.60000610351562,1.1538560856373208,146.60000610351562,2.0588272253188644,148.60000610351562,0.04166664530299524
646,2002-06-26,146.39999389648438,150.0,144.60000610351562,149.60000610351562,3550000.0,-0.016129093454646193,1.6999969482421875,-2.6666836209198532,30.70175027656552,34.70326426388518,2.19917045785553,5.311207774728871,0.3630658166604803,-4.878902406263904,21.687850319536928,5.399993896484375,-1.3813672462818545,-4.550006866455078,-11.069772058587375,1.969758325677219,-7.809889462521227,-1.2901242703889295,-2.0,35.71424678884584,-2.1613476559027873,3.259882596066148,6,3.4000015258789062,4.5,-2.149993896484375,-4.5999908447265625,2.600006103515625,2,0.03688530997543382,2.2500262261937687,148.8000030517578,-1.8000030517578125,147.60000610351562,1.1538560856373208,146.60000610351562,0.03688530997543382
647,2002-06-27,146.60000610351562,149.60000610351562,145.39999389648438,149.0,1900000.0,0.0013662036568982128,1.3333361590302208,0.7499952316466078,33.96230217567174,33.775999007163485,1.077841250440116,4.889321132379052,0.35984294843589737,-4.862228610303987,20.688095325291673,4.20001220703125,-2.2675908400376557,-4.049994659423817,-10.798246552760816,2.698257233913182,-7.424120606092316,-0.6758687127553173,-2.088012084960951,39.285889450193736,2.03145414987587,3.3741259466684994,6,1.9999923706054688,4.29998779296875,-1.9000053405761719,-4.8000030517578125,4.0,3,0.050477446032704654,1.6999969482421875,146.39999389648438,2.2500262261937687,148.8000030517578,-1.8000030517578125,147.60000610351562,0.050477446032704654
648,2002-06-28,151.0,151.0,145.8000030517578,145.8000030517578,2910000.0,0.030013599681418146,1.0,-2.1666709052299633,46.031747953991136,35.270165295122126,-3.3271501924627955,0.266726190293042,-3.81396586922358,-9.036911444578777,19.34321075184733,5.1999969482421875,-3.0697553691898065,0.4999992370605355,-6.065617689951807,7.065616164072878,-2.782809226445636,3.782807700566707,-6.399993896484375,100.0,59.85386724972775,3.2828084635061696,6,-3.3000030517578125,-0.100006103515625,-5.75,-9.199996948242188,4.1999969482421875,4,-0.0013244831009416869,1.3333361590302208,146.60000610351562,1.6999969482421875,146.39999389648438,2.2500262261937687,148.8000030517578,-0.0013244831009416869
649,2002-07-01,149.60000610351562,151.60000610351562,149.39999389648438,151.39999389648438,1610000.0,-0.009271482758174687,1.0,-0.3461517017961366,41.40626396983529,36.548986045704766,-2.153633909201858,1.3915263683898047,-2.2574198553209044,-7.4174599796914436,18.06161719275527,2.20001220703125,-3.8697830511722486,-0.6799949645996151,-7.043572163932822,5.683582234733592,-3.8617835642662044,2.5017936350669743,-4.744000244140636,71.42857142857143,31.976036909808386,3.1817885996666027,7,-1.600006103515625,1.29998779296875,-4.100006103515625,-8.000007629394531,5.0,0,0.01203200347280231,1.0,151.0,1.3333361590302208,146.60000610351562,1.6999969482421875,146.39999389648438,0.01203200347280231
650,2002-07-02,153.0,153.0,147.60000610351562,149.8000030517578,1555000.0,0.022727231001125503,2.374999403952984,-1.7777881387541963,47.91667218561467,38.3706485791714,-5.050026084064683,-2.1004048691954154,-5.490363563827344,-10.59835144330745,16.44403269943734,5.399993896484375,-3.7651530367533894,2.7099990844726562,-3.670856812898478,9.09085498184379,-0.48042886421291087,5.900427033158223,-7.7393541259765755,100.0,59.64450294926045,3.1904279486855622,7,-4.3000030517578125,-2.100006103515625,-5.849998474121094,-11.0,3.0,1,-0.0026143391927083703,1.0,149.60000610351562,1.0,151.0,1.3333361590302208,146.60000610351562,-0.0026143391927083703
651,2002-07-03,154.8000030517578,155.8000030517578,151.39999389648438,152.8000030517578,2235000.0,0.011764725828482536,1.2000045776367188,0.6250005960470162,52.70271245539641,40.18610069982516,-6.078322971346836,-4.0447785856179905,-7.066718100781742,-12.172947766762434,15.33839674430003,4.4000091552734375,-3.478116891348151,4.4700019836425895,-2.017910749192538,10.957914716477717,1.2260456172250258,7.713958350060153,-8.920208847656255,90.38462384917287,48.12147483890851,3.243956366417563,7,-4.700004577636719,-4.600006103515625,-4.950004577636719,-10.100006103515625,2.399993896484375,2,-0.011627926461706739,2.374999403952984,153.0,1.0,149.60000610351562,1.0,151.0,-0.011627926461706739
652,2002-07-04,153.60000610351562,154.8000030517578,152.0,154.0,1135000.0,-0.007751918117475554,1.8000030517578125,-0.1999969482421875,59.09091171811015,43.08203228729979,-4.575669460263413,-3.1313403572510197,-5.665301022811889,-10.758620402338835,13.885596701965353,2.8000030517578125,-2.847245554985477,3.3500045776367244,-2.920895295018653,9.620904450292102,0.2145546413090358,6.485454513964413,-6.728191014648445,78.00003051757812,30.867857992369963,3.1354499363276944,7,-3.4000015258789062,-3.4000091552734375,-3.7500076293945312,-8.900009155273438,2.79998779296875,3,-0.029947955213071698,1.2000045776367188,154.8000030517578,2.374999403952984,153.0,1.0,149.60000610351562,-0.029947955213071698
653,2002-07-05,156.39999389648438,157.1999969482422,154.0,154.0,2015000.0,0.018229086469448097,-1.6666709052299633,-6.0000762951094835,61.97181206755562,45.74968196977746,-6.525572091120608,-6.00281959621401,-8.14336094489937,-13.3098529132659,13.041497249492718,3.5999908447265625,-2.1054840175644642,5.999992370605469,-0.7158934938327093,12.715878235043647,2.6420494383863797,9.357935302824558,-8.635360011328146,91.66662693019893,40.48246432125144,3.35794293221909,7,-5.499992370605469,-5.599998474121094,-6.549995422363281,-11.699996948242188,-3.399993896484375,4,-0.03708432237412718,1.8000030517578125,153.60000610351562,1.2000045776367188,154.8000030517578,2.374999403952984,153.0,-0.03708432237412718
654,2002-07-08,155.0,156.0,153.60000610351562,155.0,2100000.0,-0.008951367973907831,1.399993896484375,0.0,66.165439843603,48.88329029403817,-4.431522156850377,-4.685538188334277,-6.431069773612279,-11.65394545049054,11.965545756795448,2.79998779296875,-1.6400195773351811,4.499998474121099,-2.434884029816544,11.434880978058743,1.0325572221522634,7.9674397260899354,-6.103122547273443,77.08334326745026,19.969730890682662,3.467441251968822,7,-4.099998474121094,-4.200004577636719,-5.150001525878906,-10.300003051757812,-3.1999969482421875,0,0.0012903028918851422,-1.6666709052299633,156.39999389648438,1.8000030517578125,153.60000610351562,1.2000045776367188,154.8000030517578,0.0012903028918851422
655,2002-07-09,161.1999969482422,162.0,156.39999389648438,156.39999389648438,6610000.0,0.03999998031123986,-1.333334392970789,100.0,73.91304759891919,53.684545552077466,-9.708563221555636,-10.876095481063317,-12.28541894031261,-17.51467024606842,11.298857198046738,7.0,-0.6877549850983087,10.33999557495116,2.0290928714536847,18.650898278448636,6.184544223202408,14.495446926699913,-11.30674515605375,92.45280574421102,28.326158643929062,4.15545135174874,7,-7.5,-8.0,-11.200000762939453,-16.5,-7.5999908447265625,1,-0.04094287202031199,1.399993896484375,155.0,-1.6666709052299633,156.39999389648438,1.8000030517578125,153.60000610351562,-0.04094287202031199
656,2002-07-10,160.39999389648438,161.39999389648438,159.0,160.0,4005000.0,-0.004962798181780803,1.0,0.08333200878651378,69.53641547585724,57.637224807653624,-7.502817761315498,-10.105924449905615,-11.193518574404095,-16.38298942449569,10.238342326173363,2.399993896484375,0.11851575078028986,9.229992675781261,-0.015451512030665526,18.47543686359319,4.607270581875298,13.852714769687225,-8.811797355202316,83.99993896484375,15.85199217961528,4.622722093905961,7,-6.499992370605469,-7.1999969482421875,-10.14999771118164,-15.699996948242188,-5.399993896484375,2,-0.027431384438355688,-1.333334392970789,161.1999969482422,1.399993896484375,155.0,-1.6666709052299633,156.39999389648438,-0.027431384438355688
657,2002-07-11,156.0,159.60000610351562,155.0,159.60000610351562,3805000.0,-0.027431384438355688,1.555554613656593,-9.000152590218967,64.4171793498815,59.680050518308114,-1.820674464274731,-5.781843973029993,-6.527394437556438,-11.766145761144628,9.195412739890275,5.399993896484375,0.798019868066234,4.689998626708984,-4.767247398284155,14.147244651702124,-0.038624385787585425,9.418621639205554,-2.9541509744974235,28.57137667074779,-43.02978586343783,4.728623012496565,7,-1.1999969482421875,-2.8000030517578125,-5.750003814697266,-11.300003051757812,-4.1999969482421875,3,0.007692288129757641,1.0,160.39999389648438,-1.333334392970789,161.1999969482422,1.399993896484375,155.0,0.007692288129757641
658,2002-07-12,160.1999969482422,161.39999389648438,158.39999389648438,160.0,6385000.0,0.026923057360526803,1.3077004337032625,-0.05555461365659306,67.59776607746953,62.59021741915636,-5.116462319619899,-9.574901904333785,-10.406969784900355,-15.674767217329702,9.520735886557768,5.399993896484375,2.0675331689721475,8.319995880126953,-1.8477712814633094,18.487763041717216,3.2361122993318077,13.403879460922099,-5.90056678630998,78.5713766707478,4.69002280781848,5.083883580795132,7,-5.399993896484375,-7.0,-9.349998474121094,-15.5,-10.800003051757812,4,-0.023720369064585745,1.555554613656593,156.0,1.0,160.39999389648438,-1.333334392970789,161.1999969482422,-0.023720369064585745
659,2002-07-15,159.1999969482422,160.8000030517578,157.39999389648438,159.0,1730000.0,-0.006242197372344993,1.0,1.0,64.60674301781336,64.4446697338451,-2.9183971851866204,-8.241357346488769,-9.091561872080376,-14.344733890810488,9.943198349056932,3.4000091552734375,3.2877919659363215,6.839996337890625,-3.771294019023628,17.451286694804878,1.5343511594334984,12.145641516347752,-4.1999969482421875,59.99995640345982,-12.386315409837948,5.305645178457133,7,-2.5,-6.0,-7.650001525878906,-14.5,-11.399993896484375,0,-0.038944705195301466,1.3077004337032625,160.1999969482422,1.555554613656593,156.0,1.0,160.39999389648438,-0.038944705195301466
660,2002-07-16,156.8000030517578,159.0,154.39999389648438,155.1999969482422,2495000.0,-0.015075338834740326,-1.8749928474699118,8.000152590218967,64.60677070943589,65.76734287318283,0.08639917372866535,-5.293681584708622,-6.358859766698458,-11.631698957391393,10.632960332164993,4.8000030517578125,3.9093108604648137,3.920001983642578,-6.478697090486435,14.318701057771591,-1.2793475534219283,9.119351520707085,5.1999969482421875,34.28584507533482,-40.97367936456537,5.1993495370645135,7,0.1999969482421875,-3.600006103515625,-5.600006103515625,-12.100006103515625,-8.400009155273438,1,-0.031887754481417674,1.0,159.1999969482422,1.3077004337032625,160.1999969482422,1.555554613656593,156.0,-0.031887754481417674
661,2002-07-17,160.8000030517578,160.8000030517578,156.0,156.60000610351562,3095000.0,0.025510203585134228,1.2857173997551326,2.6249880791165197,68.02032442397027,66.75949984050062,-3.3223800778873738,-8.55069919848205,-10.114658633775548,-15.349701650375579,11.447493256206176,4.8000030517578125,4.958545634832802,7.170001983642578,-3.2423544013875016,17.582358368672658,1.9638237911275382,12.376180176157618,1.0479968261718682,91.42870221819196,11.138796109702312,5.206178192515041,7,-3.0,-7.600006103515625,-9.600006103515625,-16.100006103515625,-10.0,2,-0.04477609957460438,-1.8749928474699118,156.8000030517578,1.0,159.1999969482422,1.3077004337032625,160.1999969482422,-0.04477609957460438
662,2002-07-18,158.0,159.8000030517578,157.39999389648438,158.8000030517578,4090000.0,-0.01741295397150311,-1.3999908447964111,-0.19047705548753682,59.25926972483286,66.45810624686474,0.18707118975328285,-5.281130740225734,-7.0786128814107485,-12.24918598295028,12.065892046969362,3.4000091552734375,5.563675279304277,3.899999237060541,-6.404415587155597,14.20441406127668,-1.2522081750475138,9.052206649168596,3.699039758300785,51.42865862165179,-25.278816090676557,5.152207412108064,7,-0.1999969482421875,-4.8000030517578125,-6.200004577636719,-13.300003051757812,-7.1999969482421875,3,-0.01898734177215189,1.2857173997551326,160.8000030517578,-1.8749928474699118,156.8000030517578,1.0,159.1999969482422,-0.01898734177215189
663,2002-07-19,154.60000610351562,156.39999389648438,152.60000610351562,156.0,2495000.0,-0.02151894871192639,2.4545631094896585,1.7499856949398234,56.28141377816457,65.35988112848271,3.6932727313712235,-1.3186760896934118,-3.412741979098712,-8.590946941424818,12.518043661055952,5.399993896484375,5.816524078402864,0.1000053405761605,-9.58079137065053,9.780802051802851,-4.740393015037199,4.94040369618952,6.9530527375488305,24.390252979651837,-50.79621314323205,4.840398355613346,7,2.6999969482421875,-1.4000091552734375,-2.7000083923339844,-9.900009155273438,-1.8000030517578125,4,-0.01811127387590794,-1.3999908447964111,158.0,1.2857173997551326,160.8000030517578,-1.8749928474699118,156.8000030517578,-0.01811127387590794
664,2002-07-22,154.39999389648438,156.0,153.1999969482422,154.60000610351562,1935000.0,-0.0012937399685309936,-1.153843445191732,0.14286648501362398,51.91256124365051,62.91538264456398,4.245704742140305,-0.6146171147064479,-2.937247631824164,-8.271741852346395,12.57723908985026,2.8000030517578125,5.980796391842318,-0.4400062561035156,-9.56196070911642,8.681948196909389,-5.000983482609968,4.1209709704029365,6.794942835078132,21.951078815396496,-48.02720154139382,4.560977226506446,7,2.600006103515625,-1.1999969482421875,-3.399993896484375,-9.699996948242188,-4.399993896484375,0,-0.032383420969253396,2.4545631094896585,154.60000610351562,-1.3999908447964111,158.0,1.2857173997551326,160.8000030517578,-0.032383420969253396
665,2002-07-23,155.0,156.0,152.60000610351562,155.60000610351562,1805000.0,0.0038860500468536063,3.8571553133514986,2.9998474214220323,50.28248173577882,60.77605667344415,2.9879566935099717,-0.7655704314663012,-3.326490440661587,-8.76062952198015,12.575844694964378,3.399993896484375,5.838510079238318,-0.15000000000000568,-8.81778413763135,8.517784137631338,-4.483892068815663,4.183892068815652,5.8511395064406315,29.26822914243713,-36.553725184249394,4.333892068815671,7,2.0,-1.8000030517578125,-4.150001525878906,-10.300003051757812,-5.8000030517578125,1,-0.04645159321446568,-1.153843445191732,154.39999389648438,2.4545631094896585,154.60000610351562,-1.3999908447964111,158.0,-0.04645159321446568
666,2002-07-24,151.8000030517578,155.60000610351562,151.39999389648438,153.1999969482422,1550000.0,-0.0206451416015625,-2.818171729782217,2.3332994252581254,47.59357743329886,58.90676757160163,5.408518817221818,3.01426752619966,0.006297656019654596,-5.511701934864277,13.302645493990417,4.20001220703125,5.610264731677887,-3.619997406005865,-11.434581027826681,4.194586215814951,-7.527289216916273,0.28729440490454294,8.721091118565823,4.762008563077767,-57.060811836072844,3.907291810910412,7,4.5999908447265625,1.399993896484375,-1.1500053405761719,-7.100006103515625,-2.1999969482421875,2,-0.022397951824244533,3.8571553133514986,155.0,-1.153843445191732,154.39999389648438,2.4545631094896585,154.60000610351562,-0.022397951824244533
667,2002-07-25,154.0,155.60000610351562,153.0,153.0,1320000.0,0.014492733228022914,-4.20001220703125,-0.7142888283378747,46.73913764593295,56.58914219031978,3.235203213421755,1.47258501218937,-2.0390536070512155,-7.690993299927669,14.068723511312536,3.8000030517578125,4.509899631433143,-1.7900001525878793,-8.463715475826234,4.883715170650476,-5.126857814207057,1.5468575090312982,5.973828153893294,52.00012207031251,-5.79783502057461,3.3368576616191774,7,2.0999984741210938,-0.8000030517578125,-3.3499984741210938,-8.800003051757812,-3.600006103515625,3,-0.020779200962611655,-2.818171729782217,151.8000030517578,3.8571553133514986,155.0,-1.153843445191732,154.39999389648438,-0.020779200962611655
668,2002-07-26,150.8000030517578,154.0,149.0,152.0,1885000.0,-0.020779200962611655,-1.0833320087865137,-1.1999969482421875,44.55958815490758,54.3616805388858,5.54466852020883,4.908491355862651,1.2944887048532223,-4.523816065943151,14.756582213312186,5.0,3.538221584923008,-4.979997253417963,-11.684461307350688,1.7244668005147616,-8.332229280384325,-1.6277652264516007,8.659395046690946,25.714329310825896,-28.41958661948712,3.3522320269663592,7,4.099998474121094,2.399993896484375,-0.15000152587890625,-5.600006103515625,-1.8000030517578125,4,0.0,-4.20001220703125,154.0,-2.818171729782217,151.8000030517578,3.8571553133514986,155.0,0.0
669,2002-07-29,151.39999389648438,154.39999389648438,149.39999389648438,149.60000610351562,1545000.0,0.003978719048968626,-3.5454293244555415,-1.499993642155055,35.15150366187987,51.08887308915736,4.159284541705205,4.6907631575770665,0.8571110434411366,-5.153470899656554,15.249887881866098,5.0,3.006069607334041,-4.470005798339855,-10.86641699105104,1.9264053943713293,-7.668211394695447,-1.271800201984263,7.2226523540884955,34.28562709263393,-14.381522599554941,3.1982055963555855,7,3.5000076293945312,1.9000091552734375,-0.8499984741210938,-6.1999969482421875,-5.1999969482421875,0,0.009247088584631413,-1.0833320087865137,150.8000030517578,-4.20001220703125,154.0,-2.818171729782217,151.8000030517578,0.009247088584631413
670,2002-07-30,152.60000610351562,153.39999389648438,150.60000610351562,151.39999389648438,2285000.0,0.00792610472528632,1.0,0.6666779695500322,38.32336943362471,47.78921142356341,2.571243367197269,3.6461899898464765,-0.14364805258591673,-6.360503089184959,16.424455270080248,2.79998779296875,1.9357723831374756,-3.2499938964843693,-9.686564113900175,3.1865763209314366,-6.468279005192272,-0.03170878777646635,5.25282844701141,54.545496580647246,9.920253997709743,3.218285108707909,7,1.7999954223632812,0.6999969482421875,-2.0500106811523438,-7.4000091552734375,-6.4000091552734375,1,-0.017038047179053994,-3.5454293244555415,151.39999389648438,-1.0833320087865137,150.8000030517578,-4.20001220703125,154.0,-0.017038047179053994
671,2002-07-31,153.0,154.60000610351562,151.0,153.60000610351562,2730000.0,0.00262119187736487,1.7692289634611547,-0.5,44.89795812447645,46.19351013463493,1.0599256370889236,3.272197372124481,-0.37431811346550603,-6.7524885237147885,16.669593796337978,3.600006103515625,1.0121300930975963,-2.7599998474121037,-9.307764876103874,3.787765181279667,-6.033882361758003,0.5138826669337959,4.144607786484869,60.606004559137006,13.373793487242033,3.273882514345891,7,-0.3000030517578125,0.3000030517578125,-2.650005340576172,-7.600006103515625,-6.399993896484375,2,-0.02483662125331909,1.0,152.60000610351562,-3.5454293244555415,151.39999389648438,-1.0833320087865137,150.8000030517578,-0.02483662125331909
672,2002-08-01,149.0,151.0,148.1999969482422,151.0,2335000.0,-0.02614379084967322,1.8000030517578125,3.3332994252581254,30.821921029487612,43.364677607004154,4.077848176490534,7.2833266050266445,3.713330564503508,-2.7325308846748158,17.1580506116408,4.8000030517578125,0.10599747586249464,-6.5299995422363395,-13.691620202581987,0.6316211181093081,-10.110809872409163,-2.9491892120635157,7.493039163566067,12.500029802279755,-29.496993760289833,3.580810330172829,8,3.0999984741210938,4.6999969482421875,1.3499946594238281,-3.100006103515625,-2.600006103515625,3,0.004026886600775992,1.7692289634611547,153.0,1.0,152.60000610351562,-3.5454293244555415,151.39999389648438,0.004026886600775992
673,2002-08-02,150.60000610351562,151.0,148.39999389648438,149.0,1630000.0,0.010738295996749248,1.166677263074908,-0.8000030517578125,35.57048663755208,41.54889153965989,2.0682734506038116,5.508968415063919,2.240715424964094,-4.280718867064536,17.014987940132936,2.600006103515625,-1.3853275751853857,-4.639994049072271,-12.116100578715873,2.8361124805713303,-8.378047313894058,-0.9019407842504847,5.0637288385180454,37.500089406839265,-2.1279913624642646,3.7380532648217937,8,1.4999923706054688,3.2999954223632812,-0.8500099182128906,-3.8000106811523438,-3.0,4,-0.0013281022504990636,1.8000030517578125,149.0,1.7692289634611547,153.0,1.0,152.60000610351562,-0.0013281022504990636
674,2002-08-05,155.1999969482422,155.8000030517578,151.60000610351562,152.1999969482422,1250000.0,0.030544426681926806,-1.0000072661217074,1.8749928474699118,47.499990463256836,41.239725842712986,-2.6890894669031695,0.9747025875491317,-2.3047573189555806,-8.833551097954398,16.496020200406893,5.1999969482421875,-2.1983644484454317,-0.0500030517578125,-7.525292903506966,7.425286799991341,-3.787647977632389,3.687641874116764,-7.0,92.10518918875509,49.66149113521884,3.737644925874573,8,-3.1999969482421875,-0.399993896484375,-5.900001525878906,-7.3000030517578125,-9.199996948242188,0,-0.03994843473038101,1.166677263074908,150.60000610351562,1.8000030517578125,149.0,1.7692289634611547,153.0,-0.03994843473038101
675,2002-08-06,154.60000610351562,155.60000610351562,153.0,154.0,1645000.0,-0.003865920467296502,1.0,0.20000203450520834,39.16084102630862,40.30275513082518,-2.404682709013855,1.1118938076623692,-1.7786004728795035,-8.21176570407701,14.609796229532918,2.600006103515625,-2.6915905150378876,-0.31999435424805256,-7.252326485117521,6.612337776621416,-3.7861604196827727,3.1461717111866676,-6.248009033203118,84.21057915088922,45.98184623560611,3.4661660654347317,8,-2.600006103515625,0.1999969482421875,-5.1500091552734375,-6.70001220703125,-10.0,1,-0.05433382162772382,-1.0000072661217074,155.1999969482422,1.166677263074908,150.60000610351562,1.8000030517578125,149.0,-0.05433382162772382
676,2002-08-07,156.0,156.39999389648438,154.39999389648438,155.39999389648438,2250000.0,0.00905558758870284,1.8571553133514986,1.0,46.32352693682969,40.25657616314705,-3.5159987606392633,-0.6689347185425731,-3.186101743205626,-9.552861976204241,12.54137761515538,2.0,-2.9338763016088194,1.2999992370605469,-5.163500064134524,7.763498538255618,-1.9317504135369745,4.531748887658068,-7.499042810058597,95.12202383721471,56.143815927526475,3.231749650597531,8,-3.7000045776367188,-0.9000015258789062,-6.200004577636719,-7.400001525878906,-6.399993896484375,2,-0.06282053238306295,1.0,154.60000610351562,-1.0000072661217074,155.1999969482422,1.166677263074908,150.60000610351562,-0.06282053238306295
677,2002-08-08,157.1999969482422,158.0,155.1999969482422,155.8000030517578,1240000.0,0.007692288129757641,-1.153843445191732,2.3332994252581254,55.19998486327201,41.43884246407643,-4.70960581519779,-1.87031335073317,-4.3282364030824,-10.68638543606096,11.898379632572746,2.8000030517578125,-3.131363636798909,2.4399963378906193,-4.096184641936219,8.976177317717458,-0.8280941520227998,5.708086827804038,-8.383078290039066,91.66664017573028,48.74287582809731,3.2680904899134244,8,-4.099998474121094,-2.0999984741210938,-7.049999237060547,-8.599998474121094,-10.599990844726562,3,-0.06742996851467231,1.8571553133514986,156.0,1.0,154.60000610351562,-1.0000072661217074,155.1999969482422,-0.06742996851467231
678,2002-08-09,156.39999389648438,157.60000610351562,156.0,156.0,3090000.0,-0.005089078036186079,-7.000152590218967,0.28571117166212534,53.90625372529385,43.52270358223353,-3.3879900018806097,-1.4436083209526203,-3.5236070660494647,-9.817499260619883,10.83013149465091,1.600006103515625,-2.9805818787428677,1.8299934387206918,-4.245009878889277,7.904996756330661,-1.2075082200842928,4.867495097525676,-7.032090357773427,74.99988079059676,28.20777020386418,3.0375016588049832,8,-3.2999954223632812,-1.2999954223632812,-6.199993133544922,-7.799995422363281,-9.79998779296875,4,-0.06393862142103823,-1.153843445191732,157.1999969482422,1.8571553133514986,156.0,1.0,154.60000610351562,-0.06393862142103823
679,2002-08-12,153.0,154.39999389648438,152.8000030517578,153.60000610351562,1265000.0,-0.021739092258115544,-2.199981689453125,-1.5000381475547417,46.47886869902537,44.42887016727805,0.2937205765079227,1.547418548272816,-0.15839972644104705,-6.358113337328916,10.086401086990461,3.5999908447265625,-3.0335727247970112,-1.2600006103515682,-6.961486031671569,4.441484810968433,-4.110743321011569,1.5907421003084323,-3.11417067361171,3.8460974156878045,-43.29704315927022,2.8507427106599996,8,0.09999847412109375,2.0999984741210938,-2.1500015258789062,-4.400001525878906,-2.600006103515625,0,-0.03529407775479987,-7.000152590218967,156.39999389648438,-1.153843445191732,157.1999969482422,1.8571553133514986,156.0,-0.03529407775479987
680,2002-08-13,151.8000030517578,153.0,150.60000610351562,151.0,1410000.0,-0.007843117308772518,-2.000009536797734,-1.3333248563145312,50.0,44.99576370900289,1.5291048195275891,2.480814414757049,1.0308347790347057,-5.082745415651232,10.402966895232446,2.399993896484375,-2.757546181511316,-2.2099975585937557,-7.88093773185156,3.4609426146640487,-5.045467645222658,0.6254725280351465,-1.427323484952808,16.216188351348343,-34.788865485735165,2.8354700866288987,8,1.2999954223632812,3.2999954223632812,-0.9500045776367188,-3.2000045776367188,-1.4000091552734375,1,-0.03820818797862768,-2.199981689453125,153.0,-7.000152590218967,156.39999389648438,-1.153843445191732,157.1999969482422,-0.03820818797862768
681,2002-08-14,153.60000610351562,153.60000610351562,150.39999389648438,151.0,1095000.0,0.01185772737530244,1.4615420730776905,3.249995231646608,49.23078006542507,47.04119249077372,-0.19761852363578214,0.11989575445585388,-0.7979218279553493,-6.828079680475412,10.246588583444414,3.20001220703125,-2.1054156969017015,-0.049994659423816756,-4.734344553537113,4.63435523468948,-2.3921696064804507,2.2921802876328172,4.399993896484375,42.10538996213414,-8.411358037896875,2.342174947056646,8,-0.4000091552734375,1.1999893188476562,-0.1500091552734375,-2.600006103515625,1.1999969482421875,2,-0.058593747671693674,-2.000009536797734,151.8000030517578,-2.199981689453125,153.0,-7.000152590218967,156.39999389648438,-0.058593747671693674
682,2002-08-15,155.0,157.1999969482422,154.1999969482422,154.60000610351562,945000.0,0.00911454323472416,-3.999949137887188,0.1538434451917321,58.67769168249821,49.60865971798996,-0.7342188710283608,-1.5983211337265288,-2.2496794712360497,-8.139161350081622,9.812750283388471,3.5999908447265625,-1.5987292640593864,1.4999992370605355,-2.771815137662088,5.771813611783159,-0.6359079503007763,3.6359064244218473,2.8479998779296807,63.88886534141483,9.811990054024001,2.135907187361317,8,-0.8000030517578125,-0.20000457763671875,-1.4500007629394531,-4.0,1.0,3,-0.03483867029989918,1.4615420730776905,153.60000610351562,-2.000009536797734,151.8000030517578,-2.199981689453125,153.0,-0.03483867029989918
683,2002-08-16,151.8000030517578,156.39999389648438,151.39999389648438,155.1999969482422,1270000.0,-0.0206451416015625,-1.380945460886751,-8.500114442664225,50.74628650227772,49.96935927788117,2.965782180515845,1.4557902081205896,0.9183305861261601,-4.752993924544796,10.269217028772928,5.0,-1.4791477544770544,-1.55999755859375,-5.86343242566025,2.7434373084727497,-3.7117149921269856,0.5917198749394856,5.899036706542972,20.58836069068429,-34.50518305375335,2.1517174335332436,8,2.399993896484375,2.9999923706054688,2.1999969482421875,-0.8000030517578125,4.1999969482421875,4,-0.034255578680516874,-3.999949137887188,155.0,1.4615420730776905,153.60000610351562,-2.000009536797734,151.8000030517578,-0.034255578680516874
684,2002-08-19,149.39999389648438,151.0,147.60000610351562,150.39999389648438,1860000.0,-0.01581033667341314,2.0908863920099874,0.29411817504555204,44.28568625933649,50.53878652599538,4.980268244844211,3.649096723070926,3.270700005725871,-2.2012340994324973,11.03928541979128,4.1999969482421875,-0.5789541578100739,-3.7100067138671875,-8.328457980832155,0.9084445530977803,-6.019232347349657,-1.4007810803847178,8.15306494458008,18.7498907247137,-34.90879476860564,2.3092256334824786,8,3.4000091552734375,4.800010681152344,4.600006103515625,1.600006103515625,6.20001220703125,0,-0.01874155225808638,-1.380945460886751,151.8000030517578,-3.999949137887188,155.0,1.4615420730776905,153.60000610351562,-0.01874155225808638
685,2002-08-20,147.8000030517578,151.39999389648438,145.60000610351562,151.0,2005000.0,-0.01070944384264938,1.900004959125363,3.1999969482421875,41.09588540009166,49.95793746635782,6.1622685392480605,4.935047281863945,4.771238932125101,-0.45725585080299425,11.832994361695462,5.79998779296875,0.048435110575326235,-4.949997711181652,-10.045917979850316,0.14592255748701177,-7.49795784551597,-2.4020375768473343,9.354933679804702,18.96550590160441,-32.41755286402742,2.5479601343343314,8,4.0,5.400001525878906,7.149993896484375,3.1999969482421875,4.5999908447265625,1,0.01759127734128718,2.0908863920099874,149.39999389648438,-1.380945460886751,151.8000030517578,-3.999949137887188,155.0,0.01759127734128718
686,2002-08-21,148.39999389648438,149.8000030517578,147.1999969482422,147.1999969482422,1120000.0,0.004059477891326324,-3.333354526149816,-0.3749994039529838,48.83719554821135,49.25096087579551,4.884501920961469,4.287076629889384,4.0702701461538595,-0.9338561209833074,12.36604072918536,2.600006103515625,-0.08393147679166191,-4.180006408691412,-9.624307669761833,1.2642948523790096,-6.902157039226637,-1.457855778156187,8.061646997395314,24.137844852193517,-30.835008139141586,2.722150630535215,8,3.20001220703125,4.800010681152344,6.700004577636719,2.600006103515625,7.20001220703125,2,0.013477089503083794,1.900004959125363,147.8000030517578,2.0908863920099874,149.39999389648438,-1.380945460886751,151.8000030517578,0.013477089503083794
687,2002-08-22,150.8000030517578,151.39999389648438,147.0,147.8000030517578,1505000.0,0.01617256909692033,1.095244323342416,2.5000063578449447,50.37593467392895,48.85870320342164,1.6552494066436054,1.7233993085127395,1.6273273404029283,-3.160138401610311,12.761120742433604,4.399993896484375,0.1552808173199196,-1.619997406005865,-7.0766586006343175,3.8366637886225874,-4.348328003320091,1.1083331913083612,5.009939754700042,48.14817431208215,-8.66164477642242,2.7283305973142227,8,0.5999984741210938,1.9000015258789062,4.6999969482421875,0.1999969482421875,8.399993896484375,3,0.026525198402198358,-3.333354526149816,148.39999389648438,1.900004959125363,147.8000030517578,2.0908863920099874,149.39999389648438,0.026525198402198358
688,2002-08-23,150.8000030517578,150.8000030517578,150.8000030517578,150.8000030517578,0.0,0.0,1.0,0.0,40.0,48.13882890352994,0.8687071379783902,1.8165339486266703,1.7253551471295623,-2.971874049714472,12.233993651222999,0.0,0.012128966234342897,-1.619997406005865,-7.0766586006343175,3.8366637886225874,-4.348328003320091,1.1083331913083612,4.397343552523495,89.6553084912709,35.76887392493856,2.7283305973142227,8,0.5999984741210938,1.0,4.6999969482421875,1.399993896484375,6.0,4,0.03448273768573751,1.095244323342416,150.8000030517578,-3.333354526149816,148.39999389648438,1.900004959125363,147.8000030517578,0.03448273768573751
689,2002-08-26,152.8000030517578,153.0,147.60000610351562,148.39999389648438,1405000.0,0.01326259920109929,1.2499960263595413,100.0,46.15383612176003,47.71147736150328,-1.2992789267652824,-0.07715907258869947,-0.17714618564707507,-4.703006522596809,12.039113733509332,5.399993896484375,-0.498856330298338,0.3100021362304801,-5.1274499842357955,5.747454256696756,-2.4087239240026577,3.028728196463618,1.8215031224775657,97.29733630811232,45.29498956238224,2.718726060233143,8,-1.4000015258789062,-1.0,2.4499969482421875,-0.3000030517578125,-0.1999969482421875,0,0.020942387986460087,1.0,150.8000030517578,1.095244323342416,150.8000030517578,-3.333354526149816,148.39999389648438,0.020942387986460087
690,2002-08-27,150.0,152.8000030517578,149.60000610351562,150.8000030517578,1420000.0,-0.018324626936096156,-3.000019073595468,-0.18181849708176268,37.90321985218657,46.45285956003233,1.3617442500863888,2.6541504333689545,2.792991205594774,-1.6668487583722253,11.83370226288623,3.1999969482421875,-1.034749488658946,-2.3600006103515625,-7.909546978768617,3.189545758065492,-5.13477379456009,0.41477257385696475,4.080216169992184,50.0,3.309403750552775,2.774773184208533,8,1.4000015258789062,1.8000030517578125,5.099998474121094,2.5,1.600006103515625,1,0.03733337402343739,1.2499960263595413,152.8000030517578,1.0,150.8000030517578,1.095244323342416,150.8000030517578,0.03733337402343739
691,2002-08-28,149.1999969482422,152.0,149.1999969482422,152.0,870000.0,-0.0053333536783853885,1.0,3.4999904632932157,33.606553276325485,43.66717751490203,1.644953680890353,3.325363108104,3.776682750515249,-0.6552993943386696,12.052317130346509,2.8000030517578125,-1.1261195711872176,-2.97000350952149,-8.685024917012413,2.745017897969433,-5.827514213266966,-0.11249280577601439,4.371406617761409,36.666615804036454,-4.155746701735573,2.857510703745467,8,1.8000030517578125,2.600006103515625,5.900001525878906,3.3000030517578125,5.4000091552734375,2,0.021447701164178046,-3.000019073595468,150.0,1.2499960263595413,152.8000030517578,1.0,150.8000030517578,0.021447701164178046
692,2002-08-29,149.60000610351562,150.0,148.1999969482422,148.1999969482422,1280000.0,0.0026810265647136955,-1.571416115355691,-0.5000027247807913,35.83335876464842,42.01018554405433,0.4452211905578167,3.1332532016381833,3.478531211087727,-0.8360951626519579,11.69549713984883,1.8000030517578125,-1.258199662972828,-2.599994659423828,-8.250890233174403,3.0509009143267463,-5.425442446299115,0.22545312745145907,3.4931136147386894,37.03707889933144,0.5157207452374024,2.825447786875285,8,-0.3000030517578125,2.1999969482421875,5.199989318847656,3.399993896484375,6.0,3,0.04010695023533817,1.0,149.1999969482422,-3.000019073595468,150.0,1.2499960263595413,152.8000030517578,0.04010695023533817
693,2002-08-30,150.39999389648438,151.0,148.1999969482422,149.0,975000.0,0.005347511766912616,1.153843445191732,0.9999891009362296,43.925217651714476,41.970133476540774,-0.6417268574113564,2.442753964119902,2.8562728875991183,-1.3780578836258996,11.195469831142244,2.8000030517578125,-1.5026417169684976,-1.79000625610351,-7.453518097536829,3.8735055853298093,-4.6217621768201695,1.0417496646131497,2.243539004885605,51.851684402674245,10.734583814240985,2.831755920716658,8,-1.0999908447265625,1.4000091552734375,4.250003814697266,2.8000030517578125,-1.1999969482421875,4,0.058510660963288164,-1.571416115355691,149.60000610351562,1.0,149.1999969482422,-3.000019073595468,150.0,0.058510660963288164
694,2002-09-02,149.0,149.0,147.8000030517578,148.39999389648438,865000.0,-0.009308470434167382,2.999949137887188,0.4285776566757493,43.518508707050195,42.23931384398061,0.7773027131132721,3.5357221952089617,4.389154677721876,0.24250541269049108,12.202722541701396,2.5999908447265625,-2.217125050145313,-2.88000030517577,-8.528512218228428,2.7685116078768885,-5.704256261702085,-0.05574434864945488,3.2209212934987193,23.99993896484375,-19.429752359653918,2.8242559565263248,9,1.0,2.8000030517578125,5.049999237060547,4.1999969482421875,3.8000030517578125,0,0.05234901377018675,1.153843445191732,150.39999389648438,-1.571416115355691,149.60000610351562,1.0,149.1999969482422,0.05234901377018675
695,2002-09-03,146.1999969482422,148.8000030517578,146.1999969482422,147.60000610351562,1425000.0,-0.018791966790320913,-2.7142701441946135,-2.3333248563145315,33.6282916968523,40.54943563827405,3.7174014115746274,5.9807892391110045,7.253563796581972,3.2043271820904806,13.386409366404648,2.8000030517578125,-2.574510839639345,-5.260002899169933,-11.293034978836431,0.7730291804965645,-8.276518939003182,-2.2434868593366843,5.623669433857543,0.0,-41.79625090964953,3.0165160398332547,9,3.4000015258789062,5.600006103515625,7.900005340576172,7.0,7.0,1,0.043775713330138855,2.999949137887188,149.0,1.153843445191732,150.39999389648438,-1.571416115355691,149.60000610351562,0.043775713330138855
696,2002-09-04,146.1999969482422,147.8000030517578,145.39999389648438,147.60000610351562,1705000.0,0.0,1.6666723180604417,1.0,29.24527283366551,38.20158432268922,3.768848224839701,5.490451602883695,7.396669083051677,3.3454348045588063,14.922953959703689,2.4000091552734375,-2.5506811619721645,-4.770002746582037,-10.842235275863601,1.302229782699527,-7.806119011222819,-1.733886481941255,5.250249817142503,14.285753211154162,-23.694940958350298,3.0361162646407776,9,3.0,5.5,7.650005340576172,7.0,3.600006103515625,2,0.0369357679069251,-2.7142701441946135,146.1999969482422,2.999949137887188,149.0,1.153843445191732,150.39999389648438,0.0369357679069251
697,2002-09-05,146.60000610351562,147.0,142.39999389648438,145.39999389648438,1740000.0,0.002736040790856098,3.600006103515625,-0.8571459711610773,35.86958054107308,37.7426488272529,3.028942003361749,4.485578405142064,7.140915898833811,3.071131084552121,16.43174013576565,4.600006103515625,-2.2684712901901207,-3.83999404907226,-9.455911753353405,1.775923655208885,-6.647952901212818,-1.0320351969317016,4.366220432357039,48.83731658416281,8.299013603414046,2.8079588521405685,9,1.0999908447265625,3.5999908447265625,6.399993896484375,6.5999908447265625,1.5999908447265625,3,0.05457025693676387,1.6666723180604417,146.1999969482422,-2.7142701441946135,146.1999969482422,2.999949137887188,149.0,0.05457025693676387
698,2002-09-06,146.39999389648438,146.60000610351562,142.60000610351562,144.39999389648438,1415000.0,-0.0013643396910231198,2.3332994252581254,1.6666497126290627,40.740747717776664,37.14119456014363,2.8375777514867195,4.108656092920455,7.343987507154736,3.384188327963699,18.02206299158733,4.0,-2.3130424965208363,-3.54000625610351,-8.682361860361283,1.602349348154263,-6.111184058232396,-0.9688284539746235,3.7096093754494746,60.606004559137006,16.59648904824479,2.571177802128888,9,1.2000045776367188,3.8000030517578125,6.500003814697266,6.8000030517578125,1.8000030517578125,4,0.06284161605591554,3.600006103515625,146.60000610351562,1.6666723180604417,146.1999969482422,-2.7142701441946135,146.1999969482422,0.06284161605591554
699,2002-09-09,147.60000610351562,148.1999969482422,146.60000610351562,146.60000610351562,1030000.0,0.008196805034566879,-2.199981689453125,0.5,49.367099609742816,38.41495897764988,0.9190202470233828,2.617550306988818,6.206174919103944,2.276605908863388,19.317647218439916,1.8000030517578125,-2.5707380660969363,-2.0699943542480526,-7.101727902805521,2.9617391943094162,-4.585861128526773,0.4458724200306676,1.7386362308732828,81.25007450569939,32.66515376361012,2.515866774278734,9,-0.4000091552734375,2.5999908447265625,5.399993896484375,5.5999908447265625,3.0,0,0.010840045925231578,2.3332994252581254,146.39999389648438,3.600006103515625,146.60000610351562,1.6666723180604417,146.1999969482422,0.010840045925231578
700,2002-09-10,146.0,149.39999389648438,145.39999389648438,149.39999389648438,1215000.0,-0.0108401493045569,1.3529454003644164,-3.399993896484375,42.85718178251203,39.44280658944838,2.114297666114055,3.9639913445250556,7.741462117316189,3.9447090596131034,20.21830703657529,4.0,-2.604765910745755,-3.38000030517577,-8.561183210794667,1.801182600443127,-5.970591757985204,-0.7894088523663356,-3.600006103515625,51.42865862165179,-0.23838121329583117,2.590591452809443,9,0.6999969482421875,4.1999969482421875,7.400001525878906,7.1999969482421875,2.1999969482421875,1,0.046575363368204226,-2.199981689453125,147.60000610351562,2.3332994252581254,146.39999389648438,3.600006103515625,146.60000610351562,0.046575363368204226
701,2002-09-11,144.60000610351562,145.8000030517578,143.60000610351562,144.0,2005000.0,-0.009588999290988887,-2.142866485013624,-0.17647270018220823,30.37979817879979,38.83685541324297,3.1214127756720416,4.906726976287587,9.00110633711438,5.42131759051648,21.477940929140722,2.399993896484375,-3.0212779224656856,-4.329994201660156,-9.531249375313223,0.8712609719929105,-6.93062178848669,-1.7293666148336229,-2.0600122070312636,31.428745814732146,-19.828996641769244,2.600627586826529,9,2.0999908447265625,5.5999908447265625,8.799995422363281,8.599990844726562,8.0,2,0.05947434634663873,1.3529454003644164,146.0,-2.199981689453125,147.60000610351562,2.3332994252581254,146.39999389648438,0.05947434634663873
702,2002-09-12,149.60000610351562,150.0,143.8000030517578,145.39999389648438,2190000.0,0.034578145151810125,1.479998779296875,6.999949137887188,47.115396606832256,39.1913197415894,-2.099357045481355,-0.5465939225650231,3.954648797912455,0.5213977822427864,23.046256817914703,6.1999969482421875,-2.8776504126845737,0.9400054931640511,-3.4284948597196774,5.30850584604778,-1.244244683277799,3.124255669605901,-6.9228122070312565,94.59467261622464,46.20312108339921,2.184250176441862,9,-3.4000091552734375,0.5999908447265625,4.0999908447265625,3.5999908447265625,2.5999908447265625,3,0.0013368779417282095,-2.142866485013624,144.60000610351562,1.3529454003644164,146.0,-2.199981689453125,147.60000610351562,0.0013368779417282095
703,2002-09-13,146.60000610351562,147.60000610351562,144.8000030517578,147.1999969482422,13535000.0,-0.020053475117669084,2.9999782018724592,-0.14285454783253165,35.77984541050628,38.331468264195635,0.34076361484676454,2.1543136215136087,6.782107357236384,3.6465638383283476,24.25126670380674,4.8000030517578125,-2.6259572381346175,-1.7999946594238168,-5.997236647494475,2.3972473286468414,-3.8986156534591316,0.2986263346114981,-3.629899962890619,46.875044703526214,4.476843642094579,2.098620994035324,9,-0.4000091552734375,3.399993896484375,7.499992370605469,6.5999908447265625,4.399993896484375,4,0.010913988936649854,1.479998779296875,149.60000610351562,-2.142866485013624,144.60000610351562,1.3529454003644164,146.0,0.010913988936649854
704,2002-09-16,146.60000610351562,146.60000610351562,146.60000610351562,146.60000610351562,0.0,0.0,1.0,-0.0,41.05266201194039,39.15639829920543,-0.039646482362798,2.038294515619782,6.651141378598936,3.773000604936442,24.693549670716262,0.0,-2.485154346121732,-1.6599952697753793,-5.903330337986887,2.5833397984361284,-3.781662803881119,0.46167226433036035,-3.3487042085156133,46.875044703526214,5.213764558915756,2.1216675341057507,9,-0.4000091552734375,3.1999893188476562,7.499992370605469,6.5999908447265625,0.399993896484375,0,0.010913988936649854,2.9999782018724592,146.60000610351562,1.479998779296875,149.60000610351562,-2.142866485013624,144.60000610351562,0.010913988936649854
705,2002-09-17,150.39999389648438,154.8000030517578,147.60000610351562,148.0,2390000.0,0.025920788777358927,-3.5000238419943352,100.0,52.72726389988022,41.76550841767372,-3.555064623276735,-1.6410592200123233,2.5617685499450715,0.10047602248380372,24.49915331386412,8.199996948242188,-2.5874407113989264,2.009992980957037,-2.3321617425624197,6.352147704476494,-0.16108438080269138,4.181070342716765,-6.878744077284352,60.71419326624006,17.66016413910529,2.1710773617597283,9,-1.7999954223632812,-0.5999984741210938,3.7000045776367188,2.8000030517578125,-3.1999969482421875,1,0.0013298684517826231,1.0,146.60000610351562,2.9999782018724592,146.60000610351562,1.479998779296875,149.60000610351562,0.0013298684517826231
706,2002-09-18,150.39999389648438,151.60000610351562,146.60000610351562,150.1999969482422,2205000.0,0.0,2.8461222453710495,0.08333227369250919,51.851823071565114,43.54131314328394,-3.237052610720241,-1.5637141677862587,2.29220745697188,0.20368572927634432,24.202296452201903,5.0,-2.584717284114163,1.9099929809570426,-2.5242739014983613,6.3442598634124465,-0.30714046027065933,4.127126422184745,-6.202018883330879,59.99991677024148,15.516207177494188,2.2171334412277073,9,-1.6999893188476562,-0.5999984741210938,3.7000045776367188,2.8000030517578125,-3.399993896484375,2,-0.01462763987714244,-3.5000238419943352,150.39999389648438,1.0,146.60000610351562,2.9999782018724592,146.60000610351562,-0.01462763987714244
707,2002-09-19,154.8000030517578,160.0,151.0,151.0,3415000.0,0.029255381209003506,-3.736838301135976,19.000305180437934,58.73016738025648,45.54013755022615,-7.097999940979719,-5.953950478627064,-2.189945410189239,-4.0568996886001685,24.924819649632653,9.600006103515625,-1.9596452811543372,6.110002136230463,0.9376474791625355,11.28235679329839,3.5238248076965135,8.696179464764413,-9.965906356288059,65.78948689299872,21.319156950131784,2.586177328533957,9,-3.0,-3.600006103515625,-0.8000068664550781,-1.600006103515625,-7.0,3,-0.01421186631053628,2.8461222453710495,150.39999389648438,-3.5000238419943352,150.39999389648438,1.0,146.60000610351562,-0.01421186631053628
708,2002-09-20,156.0,158.60000610351562,154.39999389648438,155.0,3040000.0,0.007751918117475443,-2.818171729782217,0.2631576833964431,63.99998291017712,47.16601347249663,-7.591339130124055,-7.108878066325474,-3.5952347965652223,-5.10907951841304,25.686388898453956,4.20001220703125,-1.1632623394617383,7.049999237060547,0.9852619970398564,13.114736477081237,4.017630617050202,10.082367857070892,-9.95263104016783,70.14924013473289,22.135738184024007,3.032368620010343,9,-4.1999969482421875,-4.8000030517578125,-1.5000038146972656,-2.8000030517578125,-10.399993896484375,4,-0.024358993921524408,-3.736838301135976,154.8000030517578,2.8461222453710495,150.39999389648438,-3.5000238419943352,150.39999389648438,-0.024358993921524408
709,2002-09-23,156.0,156.0,156.0,156.0,0.0,0.0,1.0,0.0,72.07205163787776,50.412110123092816,-7.011866442397661,-7.227403033177325,-3.7725219989553693,-4.9597617314026365,25.825780122617438,0.0,-0.5615967868538405,6.8899993896484375,0.25551369427483905,13.524485085022036,3.5727565419616383,10.207242237335237,-8.836420556954408,70.14924013473289,15.398833859480014,3.3172428476867966,9,-4.1999969482421875,-4.8000030517578125,-1.5000038146972656,-2.8000030517578125,-9.199996948242188,0,-0.03205128205128205,-2.818171729782217,156.0,-3.736838301135976,154.8000030517578,2.8461222453710495,150.39999389648438,-0.03205128205128205
710,2002-09-24,155.60000610351562,156.60000610351562,154.0,154.0,1965000.0,-0.0025640634390023953,-2.249995231646608,100.0,70.79646077448409,54.902850411502186,-5.70706302420686,-6.731486494841022,-3.480747733073713,-4.392099559498519,25.777727497107726,2.600006103515625,-0.03650378392069342,6.210005187988287,-1.027877187254802,13.447887563231376,2.5910640003667424,9.828946375609831,-7.409513015913689,67.164209696851,6.9939357582204735,3.618941187621547,9,-3.7000045776367188,-4.4000091552734375,-2.1000022888183594,-2.4000091552734375,-7.4000091552734375,1,-0.05526995993685446,1.0,156.0,-2.818171729782217,156.0,-3.736838301135976,154.8000030517578,-0.05526995993685446
711,2002-09-25,152.39999389648438,154.0,149.60000610351562,149.60000610351562,2585000.0,-0.020565630343885588,-2.142866485013624,1.7499856949398234,61.417287830947195,56.49194943640385,-1.4351927182662223,-3.4566719092180165,-0.557322516819454,-1.1115803910361421,25.26505458132965,6.0,0.18999502007525848,2.8499931335449276,-4.510640824909842,10.210627091999697,-0.8303238456824431,6.530310112772298,-3.2647402558905867,26.922975348238047,-33.24821168967437,3.6803169792273827,9,7.62939453125e-06,-1.1999969482421875,0.10000991821289062,0.8000030517578125,-6.1999969482421875,2,-0.034120716249990246,-2.249995231646608,155.60000610351562,1.0,156.0,-2.818171729782217,156.0,-0.034120716249990246
712,2002-09-26,155.60000610351562,156.39999389648438,152.39999389648438,152.39999389648438,1860000.0,0.02099745626764804,-1.4999904632932155,1.1428664850136239,66.19719066592737,59.871654464783965,-4.128786418631364,-6.518329802505775,-3.912173640327694,-4.20208001249992,24.682470963753477,4.0,0.7968124396162466,5.750005340576166,-2.092523687219199,13.592534368371531,1.8287408266784837,9.671269854473849,-6.0,66.66666666666666,6.279887502725941,3.921264513897687,9,-2.3000030517578125,-4.4000091552734375,-3.200000762939453,-2.4000091552734375,-8.600006103515625,3,-0.05526995993685446,-2.142866485013624,152.39999389648438,-2.249995231646608,155.60000610351562,1.0,156.0,-0.05526995993685446
713,2002-09-27,159.1999969482422,159.1999969482422,157.0,157.0,2455000.0,0.023136187040581513,1.0,0.6874964237349559,68.83115210286405,62.95815336377548,-6.429656280657696,-9.93459531538366,-7.518754901450166,-7.638578409676455,24.599812870548703,3.5999908447265625,1.9176173061455302,8.909996032714844,0.020049897021124252,17.799942168408563,4.465022964867984,13.354969100561703,-9.599990844726562,100.0,40.506888975141266,4.444973067846855,9,-5.899993896484375,-8.0,-7.149993896484375,-6.0,-12.199996948242188,4,-0.0716080032350167,-1.4999904632932155,155.60000610351562,-2.142866485013624,152.39999389648438,-2.249995231646608,155.60000610351562,-0.0716080032350167
714,2002-09-30,156.8000030517578,159.39999389648438,154.60000610351562,159.39999389648438,2475000.0,-0.015075338834740326,2.6923113038681166,-1.1818156597007885,67.08861737464733,64.55385930541627,-2.7162811855895654,-7.294263655264274,-5.146927462484598,-5.08419472443353,24.22642794369181,4.79998779296875,2.374277875584994,6.120001983642567,-3.2053674767971927,15.445371444082326,1.4573172534227012,10.782686713862432,-6.367997436523439,73.46944812939469,12.421029280420925,4.662684730219874,9,-3.5,-5.600006103515625,-5.200000762939453,-3.600006103515625,-5.600006103515625,0,-0.07142855057563491,1.0,159.1999969482422,-1.4999904632932155,155.60000610351562,-2.142866485013624,152.39999389648438,-0.07142855057563491
715,2002-10-01,152.60000610351562,154.0,151.60000610351562,152.8000030517578,2710000.0,-0.02678569430165012,-1.1818156597007885,0.07692217403297084,61.627909039858274,65.64009107967107,2.043502069316105,-2.730188183500104,-1.0438249840118772,-0.7909844286430996,23.256362330128834,5.1999969482421875,3.327209874063726,1.6000045776367244,-7.514933139476938,10.714942294750387,-2.9574642809201066,6.1574734361935555,-1.4025609374999988,30.612283029091387,-32.77076800361441,4.557468858556828,10,2.1999969482421875,-1.4000091552734375,-1.0000038146972656,0.5999908447265625,0.79998779296875,1,-0.038007882174155405,2.6923113038681166,156.8000030517578,1.0,159.1999969482422,-1.4999904632932155,155.60000610351562,-0.038007882174155405
716,2002-10-02,151.60000610351562,153.60000610351562,151.39999389648438,153.0,2800000.0,-0.006553079685473029,-1.4444331417527083,7.0000762951094835,53.289474344649946,65.03556963127033,3.6114024313559128,-1.3754081273953602,-0.05117604608292936,0.27500613360885495,22.050310609291007,2.20001220703125,4.1616395644335,0.33000411987305256,-8.501779179117847,9.161787418863952,-4.085887529622397,4.745895769368502,8.399993896484375,2.500152587890625,-54.58291878756542,4.415891649495453,10,2.899993896484375,-0.4000091552734375,-3.814697265625e-06,1.5999908447265625,2.0,2,-0.02242750012128525,-1.1818156597007885,152.60000610351562,2.6923113038681166,156.8000030517578,1.0,159.1999969482422,-0.02242750012128525
717,2002-10-03,154.60000610351562,156.0,153.1999969482422,153.8000030517578,1860000.0,0.019788917409089946,-1.7999816895928222,-0.5714332425068119,63.15789737859975,64.94200457220619,0.6482162945907533,-3.947740892877107,-3.09474173705766,-2.6440818822866845,20.36424934339731,4.399993896484375,4.559399538485195,2.930004119873047,-5.734283721722022,11.594291961468116,-1.4021398009244876,7.262148040670581,5.227993774414074,40.000152587890625,-17.615147684690733,4.332143920797538,10,-0.100006103515625,-3.4000091552734375,-3.2000045776367188,-1.4000091552734375,-2.4000091552734375,3,-0.05433382162772382,-1.4444331417527083,151.60000610351562,-1.1818156597007885,152.60000610351562,2.6923113038681166,156.8000030517578,-0.05433382162772382
718,2002-10-04,155.60000610351562,156.0,153.1999969482422,154.60000610351562,1815000.0,0.006468305048645595,2.1111356006917363,1.2499952316466079,64.3312129767765,64.0819113876394,-0.4632001611167027,-4.451384259829922,-4.024424321701474,-3.5501465068504956,18.58707123160881,2.8000030517578125,5.054036014073262,3.47000350952149,-4.990702992925264,11.930710011968245,-0.7603497417019014,7.7003567607448815,4.059433654785181,52.500152587890625,-6.206295177879213,4.230353251223378,10,-1.100006103515625,-4.4000091552734375,-5.0500030517578125,-2.4000091552734375,-3.0,4,-0.05526995993685446,-1.7999816895928222,154.60000610351562,-1.4444331417527083,151.60000610351562,-1.1818156597007885,152.60000610351562,-0.05526995993685446
719,2002-10-07,149.1999969482422,153.60000610351562,148.0,152.0,2265000.0,-0.04113116262357808,-1.1538497653959805,-2.8000030517578125,48.235299397502494,61.575115679085876,5.443200787839061,2.186754191427724,2.3536409186462492,2.9171160763742705,17.29420115641595,7.600006103515625,4.85849301084491,-3.01000518798827,-11.319263820037065,5.2992534440605255,-7.1646345040126675,1.1446241280361278,10.294253892822297,14.999961853027344,-41.65754084694754,4.1546293160243986,10,4.5,2.0,1.350006103515625,4.0,8.0,0,-0.014745288158453329,2.1111356006917363,155.60000610351562,-1.7999816895928222,154.60000610351562,-1.4444331417527083,151.60000610351562,-0.014745288158453329
720,2002-10-08,152.8000030517578,154.39999389648438,150.8000030517578,153.1999969482422,2785000.0,0.02412872772889174,1.571433242506812,0.14285480733075023,53.191499723028784,60.6611392226505,1.5692710518023034,-0.9251237805872279,-1.2656150491802691,-0.5844395825485833,15.623202772809785,5.1999969482421875,4.47491672637932,0.2500007629394645,-7.528917072648795,8.028918598527724,-3.6394581548546796,4.139459680733609,6.234477755664102,60.000038146972656,3.6097865177834194,3.889458917794134,10,0.899993896484375,-1.600006103515625,-1.9000015258789062,0.399993896484375,3.0,1,-0.010471243923821483,-1.1538497653959805,149.1999969482422,2.1111356006917363,155.60000610351562,-1.7999816895928222,154.60000610351562,-0.010471243923821483
721,2002-10-09,153.1999969482422,155.0,152.1999969482422,152.60000610351562,1185000.0,0.0026177610503639315,-2.9999782018724592,-1.5,47.61903896894201,58.596900145207684,1.4468425154065017,-0.6828007368839906,-1.6935027081278804,-0.9018181308263422,13.464582579678641,2.8000030517578125,3.895445623356892,0.21999511718749432,-6.600284000043331,7.04027423441832,-3.1901444414279183,3.630134675802907,5.3931046268828595,64.99996185302734,9.393878135911663,3.4101395586154077,10,0.5,-2.0,-2.4999961853027344,0.100006103515625,-0.399993896484375,2,0.0013054631346354206,1.571433242506812,152.8000030517578,-1.1538497653959805,149.1999969482422,2.1111356006917363,155.60000610351562,0.0013054631346354206
722,2002-10-10,149.8000030517578,152.39999389648438,149.0,150.60000610351562,3025000.0,-0.022193172090160362,-1.833317438822026,-1.3333587650364944,41.34078712328802,55.542415147477016,4.40032622157031,2.8806363941297946,1.7674657752011171,2.5426982691760145,12.932971161280438,4.1999969482421875,3.247730374138655,-3.1899986267089844,-9.98996775287145,3.609970499453482,-6.5899831897902175,0.20998593637224872,8.369374460362224,22.500038146972656,-29.97484995152086,3.399984563081226,10,3.899993896484375,1.399993896484375,0.649993896484375,3.5,6.0,3,0.025367176063707086,-2.9999782018724592,153.1999969482422,1.571433242506812,152.8000030517578,-1.1538497653959805,149.1999969482422,0.025367176063707086
723,2002-10-11,148.1999969482422,151.1999969482422,147.1999969482422,149.8000030517578,4025000.0,-0.01068094840400502,-1.2222184546263721,2.0,39.572190986137755,52.48503443764262,4.778389425061306,4.855605171116906,3.359530548217549,4.18795530671099,12.489662729944587,4.0,2.9948682803359077,-4.870004272460932,-11.385122058480903,1.6451135135590391,-8.127563165470917,-1.6124453794509463,9.562605463393055,12.8205078044763,-35.872965992910466,3.257558893009984,10,3.4000015258789062,3.100006103515625,0.75,4.0,8.0,4,0.026990553862136446,-1.833317438822026,149.8000030517578,-2.9999782018724592,153.1999969482422,1.571433242506812,152.8000030517578,0.026990553862136446
724,2002-10-14,148.1999969482422,148.1999969482422,148.1999969482422,148.1999969482422,0.0,0.0,1.0,-0.0,39.99999175200931,50.0819325167705,3.8333012532575594,5.25083129338833,3.2031313427779082,4.1697970422603134,12.022397360127925,0.0,2.2579700225489887,-4.950003814697254,-11.162897286711512,1.2628896573170039,-8.056450550704369,-1.8435570786901394,8.928849135589473,12.8205078044763,-32.15118216320557,3.106446736007128,10,3.4000015258789062,3.600006103515625,0.7000007629394531,4.0,8.400009155273438,0,0.029689671024825337,-1.2222184546263721,148.1999969482422,-1.833317438822026,149.8000030517578,-2.9999782018724592,153.1999969482422,0.029689671024825337
725,2002-10-15,150.60000610351562,151.60000610351562,148.0,148.0,2450000.0,0.016194394093757225,-1.7692289634611547,100.0,47.513829853599965,49.440194239987164,1.2513500929360077,3.0214881153973465,0.6907291428350391,1.7047259985316146,12.032820696493474,3.600006103515625,1.0851544817228955,-2.559995269775385,-8.754868360574022,3.6348778210232524,-5.657431815174704,0.5374412756239337,5.933109032180681,43.58984391047398,-3.5134943672175396,3.097436545399313,10,0.9999923706054688,1.1999969482421875,-1.9000091552734375,1.5999908447265625,5.399993896484375,1,0.04382463862710617,1.0,148.1999969482422,-1.2222184546263721,148.1999969482422,-1.833317438822026,149.8000030517578,0.04382463862710617
726,2002-10-16,148.1999969482422,151.1999969482422,147.60000610351562,150.60000610351562,4485000.0,-0.015936315126201084,1.0,-0.923078277404134,39.54801237082296,46.816873683567536,3.4848140147983315,5.531849048421009,2.903006743486685,4.05060434346413,12.336453586403922,3.5999908447265625,-0.006635371645302257,-4.850004577636724,-11.323109310600188,1.623100155326739,-8.086556944118456,-1.6134522111549927,7.773131096206868,19.23078051686244,-24.348766071645827,3.236552366481728,10,3.4000015258789062,3.600006103515625,0.25,4.0,6.4000091552734375,2,0.051282093522376115,-1.7692289634611547,150.60000610351562,1.0,148.1999969482422,-1.2222184546263721,148.1999969482422,0.051282093522376115
727,2002-10-17,152.60000610351562,153.0,150.1999969482422,150.1999969482422,1675000.0,0.029689671024825337,-1.3333269755288104,-1.0,40.8839974624906,44.211627515313545,-1.3731291787390774,1.010373255923355,-1.6761615005148656,-0.35295203846854406,10.914800626391541,4.8000030517578125,-0.5604189520578586,-0.3399955749511605,-6.762458529457774,6.082467379555453,-3.5512270522044673,2.8712359023021463,2.8467340751610095,93.10355713755791,54.3202184919361,3.211231477253307,10,-1.5000076293945312,-0.7000045776367188,-4.1500091552734375,-0.4000091552734375,2.399993896484375,3,0.001310595938682546,1.0,148.1999969482422,-1.7692289634611547,150.60000610351562,1.0,148.1999969482422,0.001310595938682546
728,2002-10-18,152.1999969482422,154.1999969482422,151.1999969482422,154.1999969482422,1910000.0,-0.0026212918694256127,2.0,-0.8333301544310718,43.27485327934168,43.660466835517894,-1.6831297543000687,1.1711441057656486,-1.437863012343314,0.018793933520612427,9.506022576798214,3.0,-0.6928394814025012,-0.5500045776367131,-6.814191180403554,5.714182025130128,-3.682097879020148,2.582088723746722,2.7519386366083722,69.69692766167981,33.84289455352264,3.132093301383422,10,-1.0999984741210938,0.20000457763671875,-4.0,0.0,3.4000091552734375,4,0.02365312861826041,-1.3333269755288104,152.60000610351562,1.0,148.1999969482422,-1.7692289634611547,150.60000610351562,0.02365312861826041
729,2002-10-21,151.0,153.39999389648438,150.0,150.39999389648438,2320000.0,-0.007884342787800813,-3.8571553133514986,-0.3000030517578125,47.43589116585792,43.02095477361002,-0.22456654699081469,2.084205633821256,-0.30724618925887626,1.1832628413464192,7.9360404266862945,3.399993896484375,-1.47926282124007,-1.5000015258789006,-7.615386366058829,4.615383314301027,-4.55769394596885,1.5576908942110492,3.4868192666540665,51.51513049750657,14.378497230589353,3.057692420089961,10,0.09999847412109375,2.3000030517578125,-2.9000015258789062,1.1999969482421875,2.1999969482421875,0,0.0344370658823987,2.0,152.1999969482422,-1.3333269755288104,152.60000610351562,1.0,148.1999969482422,0.0344370658823987
730,2002-10-22,147.0,151.1999969482422,146.60000610351562,151.1999969482422,2340000.0,-0.026490066225165587,1.190473422439882,-6.999923706830781,43.27485327934168,42.53826747476554,3.2030129847135527,5.699074453712257,3.614148275158726,5.143274838122267,7.097070881383286,4.5999908447265625,-2.569068261768109,-5.070001220703119,-11.47036566650928,1.3303632251030422,-8.270183443606214,-1.8698189978000244,7.1999969482421875,5.263083925448679,-34.75718152380888,3.2001822229030816,10,3.4000015258789062,6.3000030517578125,0.9999961853027344,5.1999969482421875,11.600006103515625,1,0.06530616396949407,-3.8571553133514986,151.0,2.0,152.1999969482422,-1.3333269755288104,152.60000610351562,0.06530616396949407
731,2002-10-23,147.1999969482422,148.39999389648438,147.0,147.8000030517578,1750000.0,0.0013605234574298741,-1.79998779296875,0.1428586998775663,38.21656081907521,42.191131218741894,2.3047842115796016,5.364576918046055,3.278220741122766,4.884886363307658,7.301385525046436,1.399993896484375,-2.5864202785082853,-4.610004425048828,-11.366493811994133,2.1464849618964763,-7.98824911852148,-1.231759731576176,6.392000732421877,7.894625888173019,-30.801001574928243,3.378244693472645,10,3.2000045776367188,6.100006103515625,2.0,5.0,11.199996948242188,2,0.059782630667118974,1.190473422439882,147.0,-3.8571553133514986,151.0,2.0,152.1999969482422,0.059782630667118974
732,2002-10-24,147.0,147.8000030517578,145.1999969482422,146.39999389648438,1645000.0,-0.0013586749482916716,1.3636287973366625,-1.0,35.94771926255258,41.788412138343546,2.308606553793396,5.151361139771552,3.292027634568342,5.005575480430593,7.177691051105553,2.600006103515625,-3.124755941704052,-4.380001068115234,-11.215083619920364,2.455081483689895,-7.797542344017813,-0.9624597922126554,6.032638354492178,20.00003390842014,-16.24925116004135,3.4175412759025674,10,2.6999969482421875,5.599998474121094,2.25,5.1999969482421875,11.0,3,0.051700721792623305,-1.79998779296875,147.1999969482422,1.190473422439882,147.0,-3.8571553133514986,151.0,0.051700721792623305
733,2002-10-25,147.8000030517578,148.39999389648438,146.0,146.0,1290000.0,0.005442197631005508,-1.6666553638791166,2.999974568943594,47.20001562498093,42.58841479089594,1.615818018446305,3.6401407823742886,2.414453046913536,4.158852343934882,6.48574860082579,2.399993896484375,-3.471677626907649,-3.009998321533203,-8.940796373227045,2.9207997301606383,-5.975397347380124,-0.0445992956862824,4.449371162109372,31.707403306692473,-6.931123556968441,2.965399025846928,10,1.899993896484375,4.499992370605469,3.6999969482421875,4.0999908447265625,10.199996948242188,4,0.048714457371972,1.3636287973366625,147.0,-1.79998779296875,147.1999969482422,1.190473422439882,147.0,0.048714457371972
734,2002-10-28,145.60000610351562,146.1999969482422,144.1999969482422,146.1999969482422,1440000.0,-0.014884958747069632,5.666768393479312,-0.33332768193955836,34.74578298530179,41.16974291664059,3.8087520870528806,5.225978666631306,4.587086251263742,6.305248783015543,6.452381446649386,3.600006103515625,-3.3579356153518063,-4.649995422363276,-10.308155255055766,1.0081644103292149,-7.479075338709521,-1.8209155060170303,5.944430383789069,20.000130789620535,-15.27799609338188,2.829079916346246,10,3.5999908447265625,6.199989318847656,5.899993896484375,6.29998779296875,10.199996948242188,0,0.06868131580221504,-1.6666553638791166,147.8000030517578,1.3636287973366625,147.0,-1.79998779296875,147.1999969482422,0.06868131580221504
735,2002-10-29,146.8000030517578,147.8000030517578,145.0,146.1999969482422,740000.0,0.00824173693639163,1.153843445191732,-1.0000254317031612,36.88527153113039,40.87388282334142,2.2496088791474165,3.7620637179986716,3.424685826000541,5.042117937647191,6.91340402506497,2.8000030517578125,-2.9928664466349915,-3.159998321533209,-8.904893290568168,2.5848966475017505,-6.032445806050674,-0.28755083701574335,3.863100690859369,61.9049522072581,29.131205165526552,2.872447484517475,10,2.399993896484375,4.999992370605469,4.6999969482421875,5.0999908447265625,8.199996948242188,1,0.043596687761838115,5.666768393479312,145.60000610351562,-1.6666553638791166,147.8000030517578,1.3636287973366625,147.0,0.043596687761838115
736,2002-10-30,148.1999969482422,149.8000030517578,147.0,147.0,2200000.0,0.009536742965807532,-3.6666836209198532,1.999974568943594,46.42856169721146,41.48994551608818,0.949460944214735,2.207467365941028,2.059989205235752,3.5832967114375833,7.259082860321218,3.0,-2.601280235647124,-1.5900039672851562,-7.331783141816516,4.151775207246203,-4.460893554550836,1.2808856199805234,1.687533979049988,71.42849357769168,35.81208702922557,2.870889587265684,10,1.0,3.5999984741210938,3.3500022888183594,3.4000015258789062,9.800003051757812,2,0.07017550181803012,1.153843445191732,146.8000030517578,5.666768393479312,145.60000610351562,-1.6666553638791166,147.8000030517578,0.07017550181803012
737,2002-10-31,146.1999969482422,148.39999389648438,144.60000610351562,148.39999389648438,2635000.0,-0.013495276931068223,2.4545391492519717,-1.8333354526149817,45.614038610059275,41.749854997279016,2.1748575393092437,3.7375176576388185,3.995402753794224,5.5282094013329015,7.328535546957974,3.79998779296875,-2.7868620351107154,-3.1700035095214787,-8.65341589904213,2.313408879999173,-5.9117097042818045,-0.42829731476115285,3.600006103515625,35.71424678884584,-2.6706137563181045,2.741706194760324,10,2.5999984741210938,5.599998474121094,5.600002288818359,5.400001525878906,13.199996948242188,3,0.0834473132893514,-3.6666836209198532,148.1999969482422,1.153843445191732,146.8000030517578,5.666768393479312,145.60000610351562,0.0834473132893514
738,2002-11-01,147.0,147.0,144.39999389648438,145.0,1495000.0,0.00547197721242787,1.600006103515625,-0.9090921701496057,47.45763588553591,41.75227107724325,0.6254356313637857,2.382332332569632,3.138777723234881,4.747467117859458,7.41680073170365,2.600006103515625,-2.432494514577286,-1.940000152587885,-6.662355293918154,2.7823549887423837,-4.301177723253005,0.4211774180772352,2.8000030517578125,50.0,8.035192917506947,2.3611775706651286,11,0.6999969482421875,4.799995422363281,5.25,4.599998474121094,11.800003051757812,4,0.0748299319727892,2.4545391492519717,146.1999969482422,-3.6666836209198532,148.1999969482422,1.153843445191732,146.8000030517578,0.0748299319727892
739,2002-11-04,147.0,147.0,147.0,147.0,0.0,0.0,1.0,0.0,41.509424456082066,41.556112319103285,-0.001826070956866488,2.3284438606234232,3.016512479690846,4.754149657561754,7.682151063943254,0.0,-2.4670815033396423,-1.830000305175787,-6.6287289485103145,2.9687283381587406,-4.229364626843051,0.5693640164914768,2.128002319335934,48.148179544780234,6.1250086380541475,2.3993643216672638,11,0.0,4.799995422363281,5.25,4.1999969482421875,11.600006103515625,0,0.0748299319727892,1.600006103515625,147.0,2.4545391492519717,146.1999969482422,-3.6666836209198532,148.1999969482422,0.0748299319727892
740,2002-11-05,151.1999969482422,151.1999969482422,145.0,147.0,2470000.0,0.0285714078111714,1.9523816443900295,100.0,56.52173913043479,43.59002102036546,-3.9598174510323076,-2.105518594047112,-1.1691999476093144,0.636420939668767,7.855241101954159,6.1999969482421875,-2.5231475697925134,2.4499969482421875,-2.117853982992642,7.017847879477017,0.16607148262477267,4.733922413859602,-7.0,100.0,52.817879221455364,2.283925465617421,11,-3.5,-1.0999984741210938,1.0500030517578125,0.0,5.600006103515625,1,0.030423321404498882,1.0,147.0,1.600006103515625,147.0,2.4545391492519717,146.1999969482422,0.030423321404498882
741,2002-11-06,153.39999389648438,154.8000030517578,151.39999389648438,151.39999389648438,4355000.0,0.014550244660357148,-2.4000091552734375,0.47619082219501474,51.9230487078439,45.36505762539783,-5.797528997060596,-4.52158821237029,-3.3032632670198154,-1.4580995569223205,8.446196445580737,3.600006103515625,-2.6413650207883848,4.639994049072271,0.030439542079989224,9.249548556064553,2.335216795576116,6.944771302568427,-9.059996948242201,86.53838535744416,43.29929715659256,2.304777253496142,11,-3.899993896484375,-3.2999954223632812,-0.399993896484375,-2.1999969482421875,7.0,2,0.010430287921623593,1.9523816443900295,151.1999969482422,1.0,147.0,1.600006103515625,147.0,0.010430287921623593
742,2002-11-07,153.60000610351562,153.60000610351562,151.1999969482422,152.39999389648438,2020000.0,0.0013038605931512404,2.999974568943594,0.600006103515625,53.39808198417678,46.053731665308476,-5.546107771652942,-4.6613044496261296,-3.4465537408889304,-1.5951094984571625,8.407038853051112,2.4000091552734375,-2.2598109548651166,4.650006103515636,-0.429364315632057,9.72937652266333,2.110320893941804,7.189691313089469,-8.841608911132823,88.46157796280674,46.56288378447373,2.5396852095738414,11,-4.100006103515625,-3.5000076293945312,-0.7500076293945312,-2.4000091552734375,7.5999908447265625,3,0.028645792458621866,-2.4000091552734375,153.39999389648438,1.9523816443900295,151.1999969482422,1.0,147.0,0.028645792458621866
743,2002-11-08,152.1999969482422,153.1999969482422,151.0,153.0,1975000.0,-0.009114642575794751,2.6666709052299633,-0.6666624281572656,52.884607625432,48.06915662532295,-3.8625067871626584,-3.1054798812338618,-2.0307115452419,-0.1076651537395037,8.011429104510597,2.600006103515625,-1.718157229117054,3.049996948242182,-2.2165807660209396,8.316574662505303,0.4167080911106211,5.6832858053737425,-7.039935521484381,73.4693337360822,31.432654694340535,2.633288857131562,11,-2.5999984741210938,-2.0999984741210938,0.6500015258789062,-1.0,9.400009155273438,4,0.04730615698166307,2.999974568943594,153.60000610351562,-2.4000091552734375,153.39999389648438,1.9523816443900295,151.1999969482422,0.04730615698166307
744,2002-11-11,152.60000610351562,153.60000610351562,150.1999969482422,150.1999969482422,4345000.0,0.0026281810991721777,-1.8333301544310718,-3.0,66.27907595677863,51.33513489483941,-3.53710879475463,-3.329663410294472,-2.364780183041205,-0.4329925752550423,7.51677359424053,3.4000091552734375,-1.035618268381569,3.230005645751959,-2.2334042434808623,8.69341553498478,0.49830070113554825,5.961710590368369,-7.054347011757812,77.5510585392361,29.587857961917052,2.7317049446164097,11,-3.0000076293945312,-3.0000076293945312,0.24999237060546875,-1.4000091552734375,8.599990844726562,0,0.040629074051520275,2.6666709052299633,152.1999969482422,2.999974568943594,153.60000610351562,-2.4000091552734375,153.39999389648438,0.040629074051520275
745,2002-11-12,157.1999969482422,158.60000610351562,152.8000030517578,152.8000030517578,5850000.0,0.03014410655793931,-1.6363686805984228,1.833323796626549,73.1481416071739,54.30397710705746,-7.271383060932266,-7.810284609891056,-6.7537523866956235,-4.949955309895984,8.17436311642349,6.0,-0.7041816238736658,7.499996948242199,1.0208812941750693,13.979112602309328,4.260439121208634,10.739554775275764,-11.284164098084375,83.33324250730696,29.049907353342753,3.23955782703356,11,-5.6999969482421875,-5.799995422363281,-4.75,-6.0,4.1999969482421875,1,0.008905910829848152,-1.8333301544310718,152.60000610351562,2.6666709052299633,152.1999969482422,2.999974568943594,153.60000610351562,0.008905910829848152
746,2002-11-13,155.8000030517578,157.0,153.0,157.0,3610000.0,-0.008905813763757986,5.666683620919853,-0.27272695746259856,69.29824972343448,56.93555611965471,-5.229939882971053,-6.125796542010221,-5.154657153276986,-3.4359099786469756,8.783888509029431,4.1999969482421875,0.17578309605977438,5.720002746582026,-1.260752555889752,12.700758049053803,2.2296250953461367,9.210380397817914,-9.123119806398535,66.66666666666666,7.714322586401778,3.490377651235885,11,-4.3000030517578125,-4.400001525878906,-3.350006103515625,-4.600006103515625,5.0,2,0.006418485111760797,-1.6363686805984228,157.1999969482422,-1.8333301544310718,152.60000610351562,2.6666709052299633,152.1999969482422,0.006418485111760797
747,2002-11-14,152.8000030517578,155.1999969482422,152.8000030517578,153.8000030517578,1580000.0,-0.0192554553352825,-3.79998779296875,0.8333354526149817,60.0,58.32915213237295,-1.3357414518834787,-3.278115731406956,-1.9992065037764348,-0.34133914949427435,9.818055595670097,3.0,0.9123011162101591,2.710002899169922,-4.286507096918342,9.706512895258186,-0.7882520988742101,6.208257897214054,-5.40773243490915,30.95241987782083,-30.147214819514005,3.4982549980441284,11,-1.0,-1.4000015258789062,-0.350006103515625,-1.600006103515625,7.5999908447265625,3,0.049738158985194625,5.666683620919853,155.8000030517578,-1.6363686805984228,157.1999969482422,-1.8333301544310718,152.60000610351562,0.049738158985194625
748,2002-11-15,155.8000030517578,156.39999389648438,153.0,155.0,2210000.0,0.01963350746127812,2.400019836577122,-0.8000030517578125,69.76743360801122,61.46893092703174,-3.3035961213667804,-6.318538523028167,-4.7992425587747505,-3.298618721880871,10.73737676363077,3.5999908447265625,1.373036529262862,5.530002593994141,-1.8687457642943457,12.928750952282627,1.8306284148498833,9.229376773138398,-7.735268305709127,66.66666666666666,0.35301030032673,3.699374179144245,11,-4.0,-4.400001525878906,-3.350006103515625,-4.600006103515625,4.5999908447265625,4,0.034659780428184295,-3.79998779296875,152.8000030517578,5.666683620919853,155.8000030517578,-1.6363686805984228,157.1999969482422,0.034659780428184295
749,2002-11-18,156.1999969482422,156.8000030517578,155.1999969482422,156.1999969482422,1705000.0,0.0025673548693800896,1.6666497126290627,0.0,68.79998779296875,62.8331807784244,-2.527079677253937,-6.649932690928068,-5.029187621711287,-3.6307786287828208,11.978907452819564,1.600006103515625,2.080427261849877,5.669996643066412,-2.187979226762991,13.527972512895815,1.7410087081517247,9.5989845779811,-7.503145920745482,58.620553578052615,-7.909943242177441,3.9289879349146988,11,-1.7999954223632812,-4.799995422363281,-4.749996185302734,-5.0,4.4000091552734375,0,0.034571122028016266,2.400019836577122,155.8000030517578,-3.79998779296875,152.8000030517578,5.666683620919853,155.8000030517578,0.034571122028016266
750,2002-11-19,156.60000610351562,156.60000610351562,155.0,156.0,1810000.0,0.0025608781247670187,4.333299425258125,100.0,67.50000794728092,64.56395402725073,-2.3250468567097187,-6.6339852852042895,-5.19941289300499,-4.014227304890596,12.526614222161198,1.600006103515625,2.763933395303667,5.590005493164057,-2.528563735713419,13.708574722041533,1.5307208787253046,9.649290107602809,-7.3089657714577925,90.4763288780059,23.550624549699123,4.05928461443874,11,-2.2000045776367188,-5.200004577636719,-4.900005340576172,-5.4000091552734375,2.0,1,0.029374142180338625,1.6666497126290627,156.1999969482422,2.400019836577122,155.8000030517578,-3.79998779296875,152.8000030517578,0.029374142180338625
751,2002-11-20,156.0,157.39999389648438,154.60000610351562,154.60000610351562,1945000.0,-0.0038314564503848514,-3.0,2.3332994252581254,71.68140218686598,66.59543404977175,-1.4722693618430753,-5.629530961872774,-4.326724490166782,-3.4297225196033025,13.165402268287254,2.79998779296875,3.6626119690458836,4.549999237060547,-3.6525677983217975,12.752566272442891,0.4487157193693747,8.651282754751719,-6.150421721654709,69.56528950292737,-1.2544033973731104,4.101283517691172,11,-1.5999984741210938,-4.599998474121094,-4.299999237060547,-4.8000030517578125,7.0,2,0.034615345490284444,4.333299425258125,156.60000610351562,1.6666497126290627,156.1999969482422,2.400019836577122,155.8000030517578,0.034615345490284444
752,2002-11-21,154.60000610351562,155.8000030517578,153.8000030517578,155.0,1915000.0,-0.008974319849258783,1.0,-0.28571117166212534,66.37931488073158,68.09484596702727,0.09442136807862767,-3.8271922570664003,-2.825883832939951,-2.034367680263074,13.362978249370949,2.1999969482421875,3.8630149706865495,2.770005035400402,-5.267041104019654,10.807051174820458,-1.248518034309626,6.78852810511043,-4.225402155660106,36.363825522440855,-35.55729288890786,4.018523069710035,11,-0.20000457763671875,-3.2000045776367188,-2.900005340576172,-3.4000091552734375,10.0,3,0.04010347156190175,-3.0,156.0,4.333299425258125,156.60000610351562,1.6666497126290627,156.1999969482422,0.04010347156190175
753,2002-11-22,155.0,155.8000030517578,153.8000030517578,155.60000610351562,2125000.0,0.0025872825400572452,3.0,1.5000381475547417,66.94914815892412,68.16929843393231,0.1490510279556645,-3.857921045385069,-3.021589999615287,-2.4814296070325383,13.732562645070779,2.0,4.0677923661146735,2.8099990844726506,-5.111165595808245,10.731163764753546,-1.150583255667783,6.770581424613084,-4.131871922804862,33.33333333333333,-39.87665946808997,3.9605823401404465,11,0.7000045776367188,-3.5999984741210938,-3.5,-3.8000030517578125,9.600006103515625,4,0.03483867029989929,1.0,154.60000610351562,-3.0,156.0,4.333299425258125,156.60000610351562,0.03483867029989929
754,2002-11-25,155.60000610351562,157.39999389648438,153.1999969482422,153.1999969482422,2630000.0,0.0038710071194556495,-2.4999841054886924,-3.999974568943594,61.000014495838556,66.81950653267283,0.021620840373230976,-3.8686894131998315,-3.406124279530701,-3.1031386677961734,13.87985144246967,4.1999969482421875,4.252055984096813,2.9100051879882756,-4.5060249707447895,10.32603534672134,-0.798009891378257,6.618020267354808,-4.26796534474127,57.14311664626105,-12.154400341340377,3.7080150793665285,11,-0.5000076293945312,-4.200004577636719,-3.850006103515625,-4.4000091552734375,9.0,0,0.030848249387442017,3.0,155.0,1.0,154.60000610351562,-3.0,156.0,0.030848249387442017
755,2002-11-26,153.1999969482422,155.1999969482422,151.8000030517578,154.8000030517578,3660000.0,-0.015424222757914219,1.8333354526149817,-0.6666666666666666,49.504958722010166,64.62025197695903,2.0054553822959065,-1.0167542894627672,-0.9365927611427196,-0.8380050119857287,14.289920276719602,3.8000030517578125,4.517203662456183,0.18999633789061932,-6.688775978703234,7.068768654484472,-3.2493898204063214,3.62938249618756,-1.4318782687833504,24.999931880294604,-40.37693248827299,3.4393861582969287,11,1.4000015258789062,-1.7999954223632812,-0.9999961853027344,-2.0,11.400009155273438,1,0.048302932785132535,-2.4999841054886924,155.60000610351562,3.0,155.0,1.0,154.60000610351562,0.048302932785132535
756,2002-11-27,158.60000610351562,160.0,156.0,156.0,5730000.0,0.03524810223787278,-2.076915853844619,-1.624997615823304,59.84251022458032,64.6027531130235,-3.302944415839306,-5.9001769101430455,-6.202897574599916,-6.330084391922583,15.608770072362374,6.8000030517578125,4.638922088946998,5.070005035400385,-1.8500220779389167,11.990032148739687,1.6099914787307341,8.530018592070036,-6.8000030517578125,82.92689734738879,19.62449552698412,3.460013556669645,11,-2.7000045776367188,-6.500007629394531,-6.750003814697266,-7.4000091552734375,6.0,2,0.0,1.8333354526149817,153.1999969482422,-2.4999841054886924,155.60000610351562,3.0,155.0,0.0
757,2002-11-28,158.39999389648438,158.8000030517578,156.8000030517578,158.39999389648438,5890000.0,-0.001261110966797263,3.999885561701316,0.0,62.809896511479074,63.82969343563105,-2.4865202748868,-4.995426356969801,-6.010595639167292,-6.153984828963644,16.468665254106135,2.0,4.142481327723658,4.259992980957037,-2.0646964170096567,10.58468237892373,1.0976482819737043,7.4223376799403695,-6.5999908447265625,80.48772318313345,17.708336637522223,3.1623446989833432,11,-2.4999923706054688,-6.299995422363281,-6.549991607666016,-7.1999969482421875,6.20001220703125,3,0.029040443691694673,-2.076915853844619,158.60000610351562,1.8333354526149817,153.1999969482422,-2.4999841054886924,155.60000610351562,0.029040443691694673
758,2002-11-29,158.0,158.60000610351562,156.1999969482422,158.39999389648438,1980000.0,-0.002525214090259187,4.9998855617013165,-100.0,61.15700655497071,62.980473298075715,-1.946314276534764,-3.9306107168644644,-5.661804354340148,-5.847534263337991,17.251074170791362,2.4000091552734375,3.798455227621446,3.3099990844726506,-2.2696261767975727,8.889624345742874,0.5201864538375389,6.099811715107762,-5.543997192382818,75.60974702034817,14.091682163569395,2.7898126306351125,11,-2.0999984741210938,-5.900001525878906,-6.850002288818359,-6.8000030517578125,7.1999969482421875,4,0.041772190528579944,3.999885561701316,158.39999389648438,-2.076915853844619,158.60000610351562,1.8333354526149817,153.1999969482422,0.041772190528579944
759,2002-12-02,158.0,158.0,158.0,158.0,0.0,0.0,1.0,-0.0,52.040821887307736,61.262785958078695,-1.8596997412784617,-3.22986118011616,-5.714062652931091,-5.926060115844649,18.075765437549173,0.0,3.925193904915318,2.7599990844726676,-1.6802004280047527,7.200198596950088,0.5398993282339575,4.980098840711378,-4.940477416992195,75.60974702034817,16.155051572469006,2.2200997562387097,12,-2.0999984741210938,-5.900001525878906,-7.000003814697266,-6.8000030517578125,5.0,0,0.041772190528579944,4.9998855617013165,158.0,3.999885561701316,158.39999389648438,-2.076915853844619,158.60000610351562,0.041772190528579944
760,2002-12-03,155.8000030517578,158.0,154.8000030517578,157.8000030517578,1540000.0,-0.013924031317988583,1.6666709052299633,-100.0,50.0,58.85374127064914,0.24013562012706302,-0.7036500252049791,-3.5800706412666727,-3.779858045524179,19.329497901958142,3.1999969482421875,3.459661278771705,0.3300018310546875,-3.6852843068689083,4.345287968978283,-1.6776412379071246,2.3376449000164996,-2.1852422753906353,19.23078051686244,-37.68772540274183,2.0076430689617983,12,0.09999847412109375,-3.600006103515625,-5.300006866455078,-4.600006103515625,7.1999969482421875,1,0.05648268857115735,1.0,158.0,4.9998855617013165,158.0,3.999885561701316,158.39999389648438,0.05648268857115735
761,2002-12-04,155.0,156.60000610351562,154.1999969482422,155.0,2580000.0,-0.005134807677070752,-2.0,-0.0,56.04393853903184,57.70536612157139,0.9871842211480555,0.23438451583211872,-2.7535677692050626,-3.102716581521719,19.78611178811779,2.4000091552734375,2.9746140237198233,-0.5500015258789119,-4.453844517847756,3.353841466089932,-2.501923021863348,1.4019199701055243,-0.8744200857422015,17.39134761465638,-41.04318665726029,1.9519214959844258,12,0.9000015258789062,-2.8000030517578125,-4.500003814697266,-3.8000030517578125,10.800003051757812,2,0.061935523248487945,1.6666709052299633,155.8000030517578,1.0,158.0,4.9998855617013165,158.0,0.061935523248487945
762,2002-12-05,158.0,158.60000610351562,155.8000030517578,156.8000030517578,4100000.0,0.019354838709677358,1.3333269755288104,100.0,56.04393853903184,56.49367616380559,-1.65371311602496,-2.549807438533634,-5.794823058951209,-6.164672565583743,20.49738637733073,3.600006103515625,2.5749799130629754,2.2299987792968636,-1.7069240389441802,6.1669215975379075,0.2615373701763417,4.1984601884173856,-3.8000030517578125,86.36352602138307,27.773567876699964,1.968461409120527,12,-2.0999984741210938,-5.8000030517578125,-7.500003814697266,-6.8000030517578125,7.0,3,0.041772190528579944,-2.0,155.0,1.6666709052299633,155.8000030517578,1.0,158.0,0.041772190528579944
763,2002-12-06,159.39999389648438,159.39999389648438,156.1999969482422,158.1999969482422,3550000.0,0.008860720863825167,4.333341810459927,1.0,58.33331346514682,56.19737604928428,-2.6417383393042257,-3.5655460065826787,-7.336711009302377,-7.564822331106086,21.36915068523683,3.1999969482421875,2.156035826448658,3.2699928283691406,-0.6087450179666973,7.148730674704979,1.3306239052012359,5.209361751537045,-5.1999969482421875,100.0,39.703145987650885,1.9393689231679179,12,-3.4999923706054688,-7.1999969482421875,-9.099998474121094,-8.199996948242188,5.600006103515625,4,0.03262241158182344,1.3333269755288104,158.0,-2.0,155.0,1.6666709052299633,155.8000030517578,0.03262241158182344
764,2002-12-09,158.8000030517578,159.60000610351562,158.1999969482422,159.60000610351562,1850000.0,-0.0037640581411577667,2.5000095367067843,-0.6666709052299633,55.67009255159081,56.882390919237686,-1.721082441164441,-2.6111249130279646,-6.811140898615804,-6.965284230666782,22.52769738278451,1.4000091552734375,1.9651640551515186,2.360002136230463,-1.3166076470370172,6.036611919497943,0.5216972445967087,4.198307027864217,-4.13600585937499,85.18515378855311,27.519993374714872,1.8383048916337466,12,-1.7000045776367188,-6.3000030517578125,-9.050006866455078,-7.600006103515625,6.1999969482421875,0,0.04030222779276915,4.333341810459927,159.39999389648438,1.3333269755288104,158.0,-2.0,155.0,0.04030222779276915
765,2002-12-10,158.60000610351562,159.1999969482422,157.0,157.0,2585000.0,-0.0012594266020070632,-1.7499856949398234,-2.0,56.842121325041106,56.54901437484444,-0.7538113139863185,-2.4252066038763758,-6.55402389051261,-6.776487982247886,22.52952465318755,2.1999969482421875,1.723796997122406,2.0900047302246207,-1.6991198674166412,5.879129327865883,0.19544243140398976,3.9845670290452517,-3.5091286865234395,81.48151287811356,24.27562798351586,1.8945622988206376,12,-1.7000045776367188,-6.100006103515625,-9.200008392333984,-7.4000091552734375,6.1999969482421875,1,0.02774270950287705,2.5000095367067843,158.8000030517578,4.333341810459927,159.39999389648438,1.3333269755288104,158.0,0.02774270950287705
766,2002-12-11,156.8000030517578,158.1999969482422,156.0,158.0,1700000.0,-0.011349325236362118,1.7500119209971676,-0.7499952316466078,55.6700925515908,55.75570282374574,0.8537956400062114,-0.5759753631267301,-4.684401358624029,-4.947171444780679,22.403639434776352,2.600006103515625,1.6232376421218078,0.24000167846679688,-3.5360436807353324,4.016047037668926,-1.648021001134282,2.1280243580678757,-1.3163958281249961,26.315768339644308,-32.1415518909388,1.8880226796010664,12,0.09999847412109375,-1.7000045776367188,-7.900005340576172,-5.600006103515625,9.0,2,0.03954079609421712,-1.7499856949398234,158.60000610351562,2.5000095367067843,158.8000030517578,4.333341810459927,159.39999389648438,0.03954079609421712
767,2002-12-12,160.39999389648438,162.0,158.0,158.8000030517578,7150000.0,0.02295912483839846,-1.5000023841880648,-1.3333290947700367,61.9468859250537,55.843467198199406,-2.718544350124205,-3.770727630531269,-8.268218875507443,-8.531745114823138,22.670060441343562,5.1999969482421875,2.1047207559477386,3.4599929809570256,-0.2519486387439258,7.171934600657977,1.6040221711065499,5.315963790807501,-4.555075250742192,73.33323160807291,11.21466798656121,1.8559708098504795,12,-2.2999954223632812,-4.299995422363281,-10.599994659423828,-9.199996948242188,6.4000091552734375,3,0.03366589377028517,1.7500119209971676,156.8000030517578,-1.7499856949398234,158.60000610351562,2.5000095367067843,158.8000030517578,0.03366589377028517
768,2002-12-13,161.1999969482422,162.39999389648438,158.0,162.39999389648438,9490000.0,0.004987550387776762,6.333341810459927,-0.7500023841994335,62.28068003327486,56.98122921441798,-3.371434498293297,-4.369458339161554,-9.074656956179808,-9.26042766779213,22.735744364025095,4.399993896484375,1.9047345311790878,3.9899963378906307,-0.13535276143142028,8.115345437212682,1.927321788229591,6.05267088755167,-5.1999969482421875,81.25002980235081,17.737802703309292,2.0626745496610326,12,-2.9000015258789062,-4.900001525878906,-11.39999771118164,-10.0,4.1999969482421875,4,0.02357322037033227,-1.5000023841880648,160.39999389648438,1.7500119209971676,156.8000030517578,-1.7499856949398234,158.60000610351562,0.02357322037033227
769,2002-12-16,161.60000610351562,163.1999969482422,159.60000610351562,161.60000610351562,4625000.0,0.002481446419641431,1.2500071525983005,-0.0,70.19232673757601,59.22482107414863,-3.58397304651902,-4.578933868876732,-9.270262685210383,-9.595646373812798,22.787108813125236,3.5999908447265625,1.650452804770822,4.120005035400396,-0.41365702679152605,8.653667097592319,1.8531740043044351,6.3868360664963575,-4.832006835937506,77.77789551539762,9.006060588816055,2.266831031095961,12,-2.9000091552734375,-4.9000091552734375,-11.750007629394531,-10.400009155273438,7.79998779296875,0,0.021039565396467008,6.333341810459927,161.1999969482422,-1.5000023841880648,160.39999389648438,1.7500119209971676,156.8000030517578,0.021039565396467008
770,2002-12-17,161.1999969482422,161.39999389648438,159.1999969482422,160.39999389648438,1905000.0,-0.0024753040851818175,2.6666709052299633,100.0,58.22781753968492,59.46747429644343,-2.612112306307665,-4.022890915071571,-8.782340601891974,-9.151675810951389,22.853880501677725,2.4000091552734375,1.4641884512155912,3.4899963378906307,-1.3143420079033206,8.294334683684582,1.087827164993655,5.892165510787606,-3.5315180053711117,72.22221044846025,5.024399723570866,2.4021691728969774,12,-1.6999969482421875,-3.6999969482421875,-11.599998474121094,-10.0,1.4000091552734375,1,0.02357322037033227,1.2500071525983005,161.60000610351562,6.333341810459927,161.1999969482422,-1.5000023841880648,160.39999389648438,0.02357322037033227
771,2002-12-18,161.39999389648438,162.39999389648438,159.39999389648438,161.1999969482422,5000000.0,0.001240675881069686,1.727276510448817,0.2499952316466078,59.49367822086245,59.85077870553572,-2.0213670801808803,-4.002817662022153,-8.903183037618817,-9.312488836249003,22.832466916562655,3.0,1.5746552778099954,3.4199935913085824,-1.5825714271660445,8.42255860978321,0.918711082071269,5.921276100545896,-2.9571024328613476,65.38453638196293,-0.12672917278140972,2.501282509237311,12,-1.7999954223632812,-3.899993896484375,-9.949993133544922,-10.199996948242188,3.4000091552734375,2,0.021065732861514697,2.6666709052299633,161.1999969482422,1.2500071525983005,161.60000610351562,6.333341810459927,161.1999969482422,0.021065732861514697
772,2002-12-19,160.8000030517578,162.39999389648438,160.1999969482422,161.60000610351562,2785000.0,-0.00371741553541427,-1.1999801637255576,-4.0000762951094835,58.750017881410486,59.89707919623167,-1.097880891643996,-3.072027272077605,-8.119768896863263,-8.612536588255495,23.10049461367244,2.1999969482421875,1.9112135136927009,2.5100028991699332,-2.37774604366507,7.397751842004936,0.06612842775243166,4.953877370587435,-1.6911168202881015,53.846244134899514,-9.958529091432567,2.4438744714174994,12,-1.2000045776367188,-3.3000030517578125,-9.35000228881836,-9.600006103515625,-2.1999969482421875,3,0.0310945267730538,1.727276510448817,161.39999389648438,2.6666709052299633,161.1999969482422,1.2500071525983005,161.60000610351562,0.0310945267730538
773,2002-12-20,160.39999389648438,161.8000030517578,158.8000030517578,161.60000610351562,3055000.0,-0.002487619077623293,2.7499856949398236,1.5000095367067845,57.31705728560929,60.08007527778929,-0.6046943941109078,-2.3681369873131644,-7.485621925350699,-8.139424770941531,23.174032229316044,3.0,2.203166247782832,1.83999404907226,-2.876112777538623,6.556100875683143,-0.5180593642331814,4.198047462377701,2.8000030517578125,36.36347873129929,-24.87615774253309,2.3580534133054436,12,-0.7999954223632812,-2.899993896484375,-8.799991607666016,-9.199996948242188,-3.79998779296875,4,0.039900307972603466,-1.1999801637255576,160.8000030517578,1.727276510448817,161.39999389648438,2.6666709052299633,161.1999969482422,0.039900307972603466
774,2002-12-23,160.39999389648438,160.39999389648438,160.39999389648438,160.39999389648438,0.0,0.0,1.0,-0.0,66.19715434268454,61.11952339086078,-0.3954541939873195,-2.097643230160088,-7.246656694546459,-8.139028694177085,22.868827672680855,0.0,2.3009076611209025,1.5999946594238281,-2.9680850499026405,6.168074368750297,-0.6840451952394062,3.8840345140870625,2.7120031738281227,44.44430315900122,-21.195864016331356,2.2840398546632286,12,-0.7999954223632812,-2.899993896484375,-8.799991607666016,-9.199996948242188,-2.399993896484375,0,0.03117207101159125,2.7499856949398236,160.39999389648438,-1.1999801637255576,160.8000030517578,1.727276510448817,161.39999389648438,0.03117207101159125
775,2002-12-24,160.60000610351562,161.0,158.0,158.60000610351562,4645000.0,0.0012469589441526097,1.1428664850136239,100.0,70.58824849375624,62.7770962733236,-0.3150639002950584,-1.807512084964003,-7.277823871841633,-8.327897599118103,22.743512801472704,3.0,2.246763163601827,1.430006408691412,-2.360894481479505,5.220907298862329,-0.46544403639404663,3.3254568537768705,2.4257510864257767,59.09112977618099,-12.12953972168846,1.8954504450854612,12,-7.62939453125e-06,-3.100006103515625,-7.700004577636719,-9.300003051757812,-3.4000091552734375,1,0.054794442456600256,1.0,160.39999389648438,2.7499856949398236,160.39999389648438,-1.1999801637255576,160.8000030517578,0.054794442456600256
776,2002-12-25,158.60000610351562,159.60000610351562,158.39999389648438,159.0,5425000.0,-0.012453299651252081,-1.9999618539004387,-0.1999969482421875,52.38097544789369,61.71421733141694,2.198291797545437,0.20289020114847744,-5.051366492309938,-6.350624981211496,21.568799164485768,2.20001220703125,2.255309150491371,-0.5699935913085881,-4.360894481479505,3.220907298862329,-2.4654440363940466,1.3254568537768705,4.224720798828116,13.636521268700713,-53.369063026193906,1.8954504450854612,12,1.9999923706054688,-1.100006103515625,-5.700004577636719,-6.8000030517578125,-2.4000091552734375,2,0.025220679987800754,1.1428664850136239,160.60000610351562,1.0,160.39999389648438,2.7499856949398236,160.39999389648438,0.025220679987800754
777,2002-12-26,163.0,163.1999969482422,159.8000030517578,160.39999389648438,1090000.0,0.02774270950287705,1.26666259765625,-6.500114442664225,61.5384765865711,61.631750281783184,-2.004947505045095,-4.042051044858198,-9.310952783146433,-10.767151772541979,20.697975953190255,4.5999908447265625,2.37390748056211,3.5999999999999943,-0.5366120387600688,7.736612038760057,1.5316939806199628,5.668306019380026,-5.0,96.15390258431219,31.945397072825642,2.068306019380031,12,-2.4000015258789062,-5.5,-10.099998474121094,-11.199996948242188,-4.1999969482421875,3,0.011042963507716719,-1.9999618539004387,158.60000610351562,1.1428664850136239,160.60000610351562,1.0,160.39999389648438,0.011042963507716719
778,2002-12-27,164.60000610351562,164.60000610351562,161.0,161.1999969482422,2010000.0,0.009815988365126538,1.1176449468860934,1.3076927591347114,67.46986622839069,61.329254669651476,-3.4329548275937043,-5.39906164634337,-10.73616870604593,-12.361780890974671,20.134170200228535,3.600006103515625,2.7271017438494027,4.870005798339832,0.1867328659930365,9.553278730686628,2.5283693321664487,7.211642264513216,-6.496006164550778,100.0,36.85678028094102,2.3416364661733966,12,-3.3000030517578125,-6.400001525878906,-11.700004577636719,-12.800003051757812,-3.20001220703125,4,-0.036452003508594344,1.26666259765625,163.0,-1.9999618539004387,158.60000610351562,1.1428664850136239,160.60000610351562,-0.036452003508594344
779,2002-12-30,164.60000610351562,164.60000610351562,162.60000610351562,162.60000610351562,725000.0,0.0,1.0,0.58823371016457,68.29265569524149,62.44757002026888,-3.3108207455080105,-5.142934365439004,-10.519089323611695,-12.302061109476796,19.539895683796356,2.0,2.6428967413706346,4.540005493164074,-0.5430523690656059,9.623063355393754,1.998476562049234,7.081534424278914,-6.236165917968748,100.0,37.55811225237078,2.541528931114841,12,-3.3000030517578125,-6.400001525878906,-11.050003051757812,-12.700004577636719,-1.8000030517578125,0,-0.04860267134479246,1.1176449468860934,164.60000610351562,1.26666259765625,163.0,-1.9999618539004387,158.60000610351562,-0.04860267134479246
780,2002-12-31,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,0.0,0.0,1.0,0.0,76.71230013367098,64.36075023280316,-3.104255744388638,-4.690332976547978,-10.168582550168082,-12.222574511223115,20.104132056715258,0.0,2.4929812129550157,4.1000053405761605,-0.9538120772278091,9.15382275838013,1.57309663167419,6.626914049478131,-5.986719281250004,100.0,31.625684288259095,2.526908708901982,12,-3.3000030517578125,-6.400001525878906,-11.350006103515625,-12.500007629394531,0.399993896484375,1,-0.04009724094034928,1.0,164.60000610351562,1.1176449468860934,164.60000610351562,1.26666259765625,163.0,-0.04009724094034928
781,2003-01-01,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,0.0,0.0,1.0,0.0,69.09091161301599,65.50973842520378,-2.9084529978276805,-4.146860220204076,-9.817296572185853,-12.171021865753033,20.90328776731315,0.0,2.137778938069374,3.6200050354003963,-1.0427728666979874,8.28278293749878,1.2886160843511902,5.951393986449602,-5.747250510000015,100.0,30.920617546650618,2.3313889510491954,1,-3.3000030517578125,-5.200004577636719,-11.600006103515625,-12.500007629394531,-0.8000030517578125,2,-0.0449575266152763,1.0,164.60000610351562,1.0,164.60000610351562,1.1176449468860934,164.60000610351562,-0.0449575266152763
782,2003-01-02,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,0.0,0.0,1.0,0.0,66.66666666666666,66.54858391198793,-2.5845269514599636,-3.823062418255887,-9.452320352480484,-12.141299758399725,21.23673713521837,0.0,2.173710526859338,3.2900047302246094,-1.4187360879927553,7.998745548441974,0.9356343211159128,5.644375139333306,-5.517360489600009,100.0,31.11922840320109,2.3543704091086832,1,-3.3000030517578125,-5.200004577636719,-10.600006103515625,-12.500007629394531,-1.20001220703125,3,-0.0510328605333753,1.0,164.60000610351562,1.0,164.60000610351562,1.0,164.60000610351562,-0.0510328605333753
783,2003-01-03,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,0.0,0.0,1.0,0.0,65.30609385071949,66.44957719065847,-2.152455582336586,-3.5979866262083533,-9.105609549023427,-12.060181079158497,21.394633376178877,0.0,2.1810971382177513,3.030004119873041,-1.8071794159901913,7.867187655736274,0.611412351941425,5.448595887804657,-5.296666070016016,100.0,30.912661315838676,2.4185917679316105,1,-3.3000030517578125,-5.200004577636719,-10.600006103515625,-12.500007629394531,0.79998779296875,4,-0.035236955265422254,1.0,164.60000610351562,1.0,164.60000610351562,1.0,164.60000610351562,-0.035236955265422254
784,2003-01-06,165.1999969482422,166.60000610351562,164.60000610351562,166.60000610351562,940000.0,0.0036451447295162698,1.8571241730335364,-100.0,70.0,66.38421624690778,-2.2349960549624086,-3.8935461152645985,-9.27384589052292,-12.536419491181249,21.715971808179717,2.0,2.2758073661038907,3.309995269775385,-1.6018188430464306,8.2218093825972,0.8540882133644914,5.7659023261862785,-5.684790271941949,29.999542236328125,-37.09296036796766,2.4559070564109025,1,-2.6999969482421875,-4.799995422363281,-11.199996948242188,-13.099998474121094,0.1999969482421875,0,-0.023002440205542873,1.0,164.60000610351562,1.0,164.60000610351562,1.0,164.60000610351562,-0.023002440205542873
785,2003-01-07,163.0,164.8000030517578,162.39999389648438,164.39999389648438,1395000.0,-0.013317173056192289,1.1818143986683312,0.9999891009362296,56.666692097981766,66.86040698580646,0.3813441507386415,-1.4198053254688432,-6.697442160180913,-10.198659334253392,22.12974915064439,2.8000030517578125,2.3929459864361036,0.889998626708973,-3.7900404644683476,5.570037717886294,-1.4500209188796873,3.2300181722976333,-3.05970535806685,14.285818086698734,-50.83241644443704,2.3400195455886537,1,0.20000457763671875,-2.5999984741210938,-9.0,-10.900001525878906,5.399993896484375,1,-0.00122697514259007,1.8571241730335364,165.1999969482422,1.0,164.60000610351562,1.0,164.60000610351562,-0.00122697514259007
786,2003-01-08,163.0,163.39999389648438,160.39999389648438,161.0,2925000.0,0.0,1.1428664850136239,-1.4285776566757493,59.64910167297764,66.65047643985163,1.1969968377293014,-0.981840834746265,-6.358407578406968,-10.069077669313856,22.63313203791487,3.0,2.3931373000132794,0.5799987792968864,-3.3859657685168827,4.545963327110655,-1.4029834946099982,2.562981053203771,-2.6601226703718908,41.9354997489688,-23.592011291419304,1.9829822739068852,1,0.5,-2.5999984741210938,-8.950000762939453,-10.900001525878906,3.0,2,0.012269938650306678,1.1818143986683312,163.0,1.8571241730335364,165.1999969482422,1.0,164.60000610351562,0.012269938650306678
787,2003-01-09,165.8000030517578,166.39999389648438,162.1999969482422,163.0,3375000.0,0.017177932832870058,1.10000648501009,1.4000015258789062,69.56524623588977,66.88329644068486,-1.3008558561557493,-3.5379378539602158,-8.715373767461756,-12.760222939443565,22.50964351645418,4.1999969482421875,2.405265032170803,3.110001373291027,-1.0092252561711348,7.229228002753189,1.050388058559946,5.169614688022108,-5.4000091552734375,87.0967503765468,17.141573374223867,2.0596133147310756,1,-2.3000030517578125,-4.599998474121094,-11.750003814697266,-13.700004577636719,0.5999908447265625,3,-0.012062725954086084,1.1428664850136239,163.0,1.1818143986683312,163.0,1.8571241730335364,165.1999969482422,-0.012062725954086084
788,2003-01-10,165.0,167.8000030517578,163.0,167.8000030517578,3185000.0,-0.004825108787893551,2.4285698715538335,-1.0,65.75343897427537,66.6011612494664,-0.48963739729833833,-2.57043907758694,-7.498285933248042,-11.85490893907695,22.41640785886207,4.8000030517578125,2.899530439444277,2.119998168945301,-2.059956756720993,6.299953094611595,0.030020706112168227,4.209975631778434,-4.600006103515625,62.16216773512424,-10.564739923532201,2.0899774628331453,1,-0.9000015258789062,-3.0999984741210938,-10.950000762939453,-12.900001525878906,-0.399993896484375,4,-0.009697006687973464,1.10000648501009,165.8000030517578,1.1428664850136239,163.0,1.1818143986683312,163.0,-0.009697006687973464
789,2003-01-13,165.0,165.0,165.0,165.0,0.0,0.0,1.0,-0.0,65.2777630605753,65.33065713023355,-0.4771039660008114,-2.4270984222376057,-7.072601766096199,-11.780463150363062,22.13305601533524,0.0,2.914098250476684,1.949998474121088,-2.2869347603097196,6.186931708551896,-0.1684681430943158,4.068465091336492,-4.008005371093759,62.16216773512424,-11.781904489682447,2.118466617215406,1,-0.9000015258789062,-3.0999984741210938,-10.950000762939453,-12.900001525878906,-0.600006103515625,0,0.0024242054332386243,2.4285698715538335,165.0,1.10000648501009,165.8000030517578,1.1428664850136239,163.0,0.0024242054332386243
790,2003-01-14,165.0,166.8000030517578,163.60000610351562,165.0,2335000.0,0.0,-1.2857220708446866,0.0,75.80643970437312,66.07682691816213,-0.4630976175290584,-2.2428047134060876,-6.7735400837982525,-11.660553508148013,22.1554561080507,3.1999969482421875,2.674162529974751,1.7599983215332031,-2.468429065843196,5.9884257089096025,-0.35421537215498233,3.8742120152213886,-3.4633646972656322,62.16216773512424,-18.608580322381258,2.1142136936881952,1,-0.9000015258789062,-3.0999984741210938,-10.200000762939453,-12.900001525878906,0.8000030517578125,1,0.0024242054332386243,1.0,165.0,2.4285698715538335,165.0,1.10000648501009,165.8000030517578,0.0024242054332386243
791,2003-01-15,164.8000030517578,166.0,163.0,166.0,2175000.0,-0.0012121027166193121,4.0000127156898895,-100.0,60.9756324491296,65.44448978288023,-0.25898243380220265,-1.8709519913530528,-6.341562759265173,-11.327818776111684,21.842646365858563,3.0,2.4073978326874226,1.390000915527338,-2.8001646092300803,5.580166440284756,-0.7050818468513853,3.4850836779060614,-2.762298329101583,46.428629816731245,-31.057996871416833,2.095082762378711,1,-0.7000045776367188,-2.9000015258789062,-10.10000228881836,-12.700004577636719,-1.8000030517578125,2,0.021844604235813803,-1.2857220708446866,165.0,1.0,165.0,2.4285698715538335,165.0,0.021844604235813803
792,2003-01-16,165.8000030517578,165.8000030517578,164.0,165.39999389648438,2100000.0,0.006067961052682369,7.999809269502194,-0.3333418104599265,57.894726275064095,64.62100449669629,-1.1967087170412753,-2.6110269752815896,-7.0996273405273485,-12.194305466576566,21.512931996503546,1.8000030517578125,2.0422569656271605,2.140000915527338,-1.9907075237341871,6.270709354788863,0.07464669589657547,4.205355135158101,-3.301314462773462,58.33335982426973,-15.631914134481839,2.0653542196307613,1,-1.7000045776367188,-2.9000015258789062,-9.800003051757812,-13.700004577636719,-5.0,3,0.001206254189149547,4.0000127156898895,164.8000030517578,-1.2857220708446866,165.0,1.0,165.0,0.001206254189149547
793,2003-01-17,166.8000030517578,168.0,164.60000610351562,164.60000610351562,1730000.0,0.006031362977042987,-2.0909078298503943,5.499866488651535,62.79069354818677,63.81997044649482,-2.0694451410022054,-3.274874818778443,-7.795950265497822,-13.066395276403853,21.96054956089296,3.399993896484375,1.9182250990230045,2.8200004577636832,-1.238311848065365,6.8783127635927315,0.7908443048491733,4.849156610678193,-3.8772093057515917,76.00006103515625,5.10791044323642,2.0291561529145192,1,-2.600006103515625,-3.8000030517578125,-9.700004577636719,-13.700004577636719,-7.0,4,-0.002398136378626514,7.999809269502194,165.8000030517578,4.0000127156898895,164.8000030517578,-1.2857220708446866,165.0,-0.002398136378626514
794,2003-01-20,165.39999389648438,166.39999389648438,162.8000030517578,165.0,2750000.0,-0.00839334010586923,2.0,0.1818156597007886,53.99993896484375,63.523664542812824,-0.7130698982293211,-1.5611109045479168,-6.115166564042738,-11.522964435628069,22.146391244465185,4.0,1.8093122376588724,1.1699913024902457,-2.562707232863687,4.9026898378441786,-0.6963579651867065,3.036340570167198,2.600006103515625,49.999853280788294,-16.499408312206818,1.8663492676769615,1,-1.1999969482421875,-2.399993896484375,-8.099998474121094,-12.099998474121094,-6.79998779296875,0,-0.004836685746611447,-2.0909078298503943,166.8000030517578,7.999809269502194,165.8000030517578,4.0000127156898895,164.8000030517578,-0.004836685746611447
795,2003-01-21,169.39999389648438,170.0,164.39999389648438,164.8000030517578,3380000.0,0.02418379774852597,-1.0740728182087906,11.500152590218967,67.14281354631696,64.35629919540608,-4.145726848420594,-5.131109562160958,-9.930416847384436,-15.310118834833702,23.60867024944922,5.600006103515625,1.8272529662751253,4.729991912841797,0.733628342654356,8.726355483029238,2.7318101277480764,6.728173697935517,-6.5999908447265625,91.66657836345179,28.19024734528911,1.9981817850937211,1,-3.2999954223632812,-5.399993896484375,-11.699996948242188,-15.699996948242188,-9.79998779296875,1,-0.029515939670312852,2.0,165.39999389648438,-2.0909078298503943,166.8000030517578,7.999809269502194,165.8000030517578,-0.029515939670312852
796,2003-01-22,162.60000610351562,167.60000610351562,161.8000030517578,167.39999389648438,3295000.0,-0.04014160589122595,1.2307651677875981,-1.0434776839765811,45.19230487078438,61.64819459928326,2.89611205670019,2.0911263474195607,-2.9757537583070643,-8.334666187777515,24.78959318412828,7.5999908447265625,1.5725245436026967,-2.2699958801269418,-5.261278352431759,0.7212865921778757,-3.7656371162793505,-0.774354643974533,7.399993896484375,9.756138408433275,-47.07191574862405,1.495641236152406,1,3.2999954223632812,1.399993896484375,-4.100006103515625,-8.900009155273438,-1.0,2,0.019680177294735035,-1.0740728182087906,169.39999389648438,2.0,165.39999389648438,-2.0909078298503943,166.8000030517578,0.019680177294735035
797,2003-01-23,164.8000030517578,167.1999969482422,162.0,162.60000610351562,4215000.0,0.013530116024974781,-2.058813497708944,-0.4583338631537454,50.43477626288124,59.946120964683914,0.6027313289220046,0.03467308844676609,-4.895608420855751,-10.351011058821626,24.98174328906003,5.1999969482421875,1.6844013972231267,-0.15999908447264488,-3.019807812733717,2.699809643788427,-1.5899034486031667,1.269905279657877,5.1999969482421875,36.58537946947776,-14.171096534033552,1.429904364130533,1,1.0999984741210938,-0.8000030517578125,-6.250003814697266,-11.100006103515625,-6.1999969482421875,3,-0.01092234841277584,1.2307651677875981,162.60000610351562,-1.0740728182087906,169.39999389648438,2.0,165.39999389648438,-0.01092234841277584
798,2003-01-24,158.60000610351562,163.60000610351562,156.8000030517578,162.8000030517578,6860000.0,-0.03762134000868311,1.344827404770737,-1.9090921701496057,38.46155077363686,56.966541821690754,6.480959934036463,6.07350955769482,1.4215484706229233,-3.998356616357711,24.232277729103725,8.0,1.6172733513483877,-6.059996032714849,-10.095831711212384,-2.024160354217315,-8.077913871963602,-4.0420781934660965,11.235993957519526,13.636389908389447,-38.10384480661796,2.0179178392487658,1,4.799995422363281,4.799995422363281,-0.050006866455078125,-4.9000091552734375,3.5999908447265625,4,0.013871354751438636,-2.058813497708944,164.8000030517578,1.2307651677875981,162.60000610351562,-1.0740728182087906,169.39999389648438,0.013871354751438636
799,2003-01-27,156.60000610351562,157.1999969482422,154.60000610351562,154.60000610351562,4470000.0,-0.012610339993900377,-1.5999908447265625,-0.47619082219501474,38.73240269027553,52.847204375679915,8.00603465471923,7.8456923197004755,3.504988851675648,-1.8749399889138942,23.601369679671123,4.0,1.0688234485437533,-7.659996032714844,-13.072025367770664,-2.247966697659024,-10.366010700242754,-4.953981365186934,12.71455407714842,12.98701813418624,-41.69438217228884,2.7060146675279073,1,5.6999969482421875,5.6999969482421875,1.9499931335449219,-2.9000091552734375,4.79998779296875,0,0.020434207046754027,1.344827404770737,158.60000610351562,-2.058813497708944,164.8000030517578,1.2307651677875981,162.60000610351562,0.020434207046754027
800,2003-01-28,158.0,159.0,156.0,156.39999389648438,3725000.0,0.008939935133584598,-1.500006357844945,0.8000030517578125,41.61073481852274,50.695549083390254,6.156042464479526,6.246132694276184,2.1935282839536967,-3.1165758763548865,22.759782962534008,3.0,0.6212993489354517,-5.930001831054682,-12.01746629771705,0.15746263560768625,-8.973734064385866,-2.886269597723498,10.431686936035135,26.153799203725963,-28.894824787776653,3.0437322333311836,1,4.3000030517578125,4.3000030517578125,0.5499992370605469,-4.3000030517578125,2.600006103515625,1,0.0037975069842761666,-1.5999908447265625,156.60000610351562,1.344827404770737,158.60000610351562,-2.058813497708944,164.8000030517578,0.0037975069842761666
801,2003-01-29,157.1999969482422,159.8000030517578,155.1999969482422,159.8000030517578,3035000.0,-0.005063310454163417,2.5384579269223093,-1.624997615823304,34.532356331302495,48.09973020075008,6.442064039127757,6.81260617011921,3.093936873992959,-2.138905201732058,21.872715853454043,4.600006103515625,0.12725425040463278,-6.360004425048828,-13.136556342527115,0.41654749242945854,-9.748280383787971,-2.971728466309685,10.401789137841774,20.634862967497543,-29.105752892701528,3.38827595873914,1,5.100006103515625,5.100006103515625,1.8500022888183594,-3.5,3.0,2,0.015267234108558236,-1.500006357844945,158.0,-1.5999908447265625,156.60000610351562,1.344827404770737,158.60000610351562,0.015267234108558236
802,2003-01-30,156.1999969482422,158.8000030517578,155.39999389648438,158.0,2085000.0,-0.006361323278710085,1.0,0.6923072408652887,34.28570027253302,44.93250872567744,6.6348178485812355,7.537482642510724,4.229925362373194,-1.0450845568970522,20.937710535537086,3.4000091552734375,-0.5632612901819698,-6.940003967285151,-14.44702402343384,0.5670160888635394,-10.693513995359496,-3.1864939392108056,10.621682338887666,17.77767605251736,-29.136247380562782,3.7535100280743396,1,6.100006103515625,6.100006103515625,2.8500022888183594,-2.5,-0.399993896484375,3,0.034571122028016266,2.5384579269223093,157.1999969482422,-1.500006357844945,158.0,-1.5999908447265625,156.60000610351562,0.034571122028016266
803,2003-01-31,158.8000030517578,160.1999969482422,155.1999969482422,156.0,4105000.0,0.016645365904694343,-1.27272254377356,-1.555554613656593,39.86928300125511,43.36243584083425,3.107454433341445,4.7228168513262005,1.7860288616885782,-3.4872971750410215,20.083553683678275,5.0,-0.9375696597525973,-4.049997711181646,-11.76478020802756,3.664784785664267,-7.907388959604589,-0.19260646275870386,7.288375844355187,75.0000681197054,28.775058621735447,3.8573912484229504,1,3.5,3.5,0.24999618530273438,-5.100006103515625,-1.4000091552734375,4,-0.0012594266020070632,1.0,156.1999969482422,2.5384579269223093,157.1999969482422,-1.500006357844945,158.0,-0.0012594266020070632
804,2003-02-03,161.39999389648438,162.39999389648438,155.39999389648438,155.39999389648438,1855000.0,0.016372738002272902,-1.3333333333333333,2.14285480733075,44.578301070781514,40.85526778799698,-0.1336620783072533,1.9220890383406584,-0.6437645670216057,-5.912773763843404,18.807301674630608,7.0,-1.3258885200935993,-1.2600067138671989,-8.918066304664336,6.398052876929938,-5.089036509265782,2.569023081531384,3.9990826320727706,86.11110522423012,40.17110904879874,3.829029795398571,2,-0.29998779296875,0.9000091552734375,-1.6499900817871094,-6.999992370605469,-4.1999969482421875,0,0.0049566485874275035,-1.27272254377356,158.8000030517578,1.0,156.1999969482422,2.5384579269223093,157.1999969482422,0.0049566485874275035
805,2003-02-04,162.8000030517578,164.1999969482422,161.60000610351562,162.1999969482422,2585000.0,0.008674158663050102,-1.8888983079583601,0.10000101725260417,47.09302274003544,41.066458662358215,-2.870163064995836,0.5336909888576997,-1.7764276697673722,-7.189030945292785,18.7050548490584,2.8000030517578125,-1.86400762177027,0.15000228881837074,-7.506710149388681,7.8067147270254225,-3.678353930285141,3.9783585079218824,1.951129251296834,84.44451226128471,36.973189853311176,3.828356219103521,2,-1.9000015258789062,-0.5,-3.049999237060547,-8.400001525878906,-5.8000030517578125,1,-0.0085995646746293,-1.3333333333333333,161.39999389648438,-1.27272254377356,158.8000030517578,1.0,156.1999969482422,-0.0085995646746293
806,2003-02-05,165.0,165.39999389648438,160.0,162.60000610351562,4320000.0,0.01351349451475592,2.375015497296318,3.999949137887188,48.876399919248406,40.893305735287896,-5.245544176478518,-1.5903252723254866,-3.8520873813539254,-9.251226690301792,19.269942686907797,5.399993896484375,-2.200114473637143,2.2499992370605355,-5.477871204466311,9.977869678587382,-1.6139359837028735,6.1139344578239445,-10.399993896484375,96.07849003765332,47.91647287903379,3.8639352207634228,2,-5.0,-2.6999969482421875,-5.249996185302734,-10.599998474121094,-9.600006103515625,2,-0.026666629675662912,-1.8888983079583601,162.8000030517578,-1.3333333333333333,161.39999389648438,-1.27272254377356,158.8000030517578,-0.026666629675662912
807,2003-02-06,163.8000030517578,164.60000610351562,161.60000610351562,163.1999969482422,2540000.0,-0.007272708777225412,1.727257594673325,0.2500031789224724,45.810054437240325,41.70980614235495,-4.696166749869008,-0.5774520833777785,-2.5326857236164813,-7.989263078069882,18.96118979810017,3.399993896484375,-3.174170205223959,1.1500022888183707,-6.462589817748665,8.762594395385406,-2.656293764465147,4.9562983421018885,-8.983997192382816,84.31381055459731,38.0342631135462,3.8062960532835186,2,-3.8000030517578125,-1.5,-3.450000762939453,-9.400001525878906,-8.600006103515625,3,-0.02197805883054893,2.375015497296318,165.0,-1.8888983079583601,162.8000030517578,-1.3333333333333333,161.39999389648438,-0.02197805883054893
808,2003-02-07,163.39999389648438,164.8000030517578,162.60000610351562,163.8000030517578,1500000.0,-0.0024420582895047227,-1.2000137330149308,-0.6666751436854687,47.126435773629645,42.64247648494985,-3.960125394505809,-0.31985661642517016,-2.002563162058607,-7.548144724457927,18.285809346850645,2.1999969482421875,-3.2800244212414214,0.8299934387206918,-6.711916071953738,8.371902949395121,-2.940961316616523,4.6009481940579064,-8.372308276367193,80.0,32.778649376284434,3.7709547553372182,2,-3.0999984741210938,-1.0999908447265625,-3.0499916076660156,-8.999992370605469,-9.199996948242188,4,-0.04651157361450842,1.727257594673325,163.8000030517578,2.375015497296318,165.0,-1.8888983079583601,162.8000030517578,-0.04651157361450842
809,2003-02-10,165.39999389648438,165.39999389648438,163.39999389648438,163.60000610351562,1965000.0,0.012239902537983127,1.2222372927333762,-4.499866488651535,43.90243675508704,42.89711003345699,-5.118878825401367,-2.4120190709662666,-3.8465269244591127,-9.494988274986781,17.6326759601242,2.0,-3.6634530387209168,2.8099937438964844,-4.761112841443946,10.381100329236915,-0.975559548773731,6.5955470365667,-10.164862110839863,100.0,55.98820026400874,3.7855532926702122,2,-5.099998474121094,-3.0999908447265625,-5.049991607666016,-10.999992370605469,-13.399993896484375,0,-0.04836759549705183,-1.2000137330149308,163.39999389648438,1.727257594673325,163.8000030517578,2.375015497296318,165.0,-0.04836759549705183
810,2003-02-11,165.39999389648438,165.39999389648438,165.39999389648438,165.39999389648438,0.0,0.0,1.0,0.0,55.38459190955529,45.2140250977073,-4.424035483981868,-2.509162099071119,-3.6163502296213323,-9.434905408708659,16.4841281947855,0.0,-3.158601353786395,2.789994049072277,-4.809975850059658,10.389963948204212,-1.0099909004936762,6.58997899863823,-9.961564868623071,100.0,49.521271025635016,3.799984949565965,2,-5.099998474121094,-3.0999908447265625,-3.949993133544922,-9.999992370605469,-14.79998779296875,1,-0.04957676693370472,1.2222372927333762,165.39999389648438,-1.2000137330149308,163.39999389648438,1.727257594673325,163.8000030517578,-0.04957676693370472
811,2003-02-12,168.39999389648438,169.0,165.0,165.60000610351562,2925000.0,0.018137848311394533,1.0,100.0,56.71640006490678,47.706325074637725,-6.334367272230935,-5.5080309476132925,-6.320777092591925,-12.305672644834573,15.87592944920457,4.0,-2.384204871965153,5.609994506835932,-2.369423056274684,13.589412069946547,1.6202857252806098,9.599703288391254,-12.762333571250622,91.8918027243147,38.01752412993579,3.989708781555308,2,-6.299995422363281,-6.0999908447265625,-6.5999908447265625,-12.999992370605469,-17.399993896484375,2,-0.06769592820467651,1.0,165.39999389648438,1.2222372927333762,165.39999389648438,-1.2000137330149308,163.39999389648438,-0.06769592820467651
812,2003-02-13,166.0,168.60000610351562,163.39999389648438,168.60000610351562,1680000.0,-0.014251745745072042,3.0,-0.9285776566757493,66.0869432532269,50.61939843596793,-2.6798690638804032,-3.2593964955705985,-3.7437178833435496,-9.840184906182571,15.023501837155706,5.20001220703125,-1.7914299659643689,3.200000762939453,-4.795784034516771,11.195785560395677,-0.797891635788659,7.197893161667565,-9.827846087775583,53.124955296473786,-5.597936519220312,3.9978923987281063,2,-3.8000030517578125,-3.6999969482421875,-4.049999237060547,-10.5,-15.0,3,-0.06385545845491336,1.0,168.39999389648438,1.0,165.39999389648438,1.2222372927333762,165.39999389648438,-0.06385545845491336
813,2003-02-14,166.39999389648438,168.8000030517578,165.60000610351562,167.39999389648438,5640000.0,0.0024096017860504304,-1.4615592281327763,0.3846144817305774,72.8971742711074,53.76593990267081,-2.1103587922116844,-3.890355142323301,-4.003480692635719,-10.229175698300423,13.580420812225125,3.1999969482421875,-0.8358378008596787,3.6199951171875,-4.335561162524698,11.575551396899698,-0.35778302266859896,7.597773257043599,-9.714726140748922,53.571370183268755,-10.485014049491781,3.977778139856098,2,-1.899993896484375,-4.0999908447265625,-4.049991607666016,-10.899993896484375,-9.399993896484375,4,-0.06730767643663249,3.0,166.0,1.0,168.39999389648438,1.0,165.39999389648438,-0.06730767643663249
814,2003-02-17,164.60000610351562,166.0,163.60000610351562,165.39999389648438,3165000.0,-0.010817234729518677,1.399993896484375,0.79998779296875,65.13763715419225,55.77089705979934,0.213766480739622,-2.2697443576776095,-2.0619441091405406,-8.390218877003747,12.624079507002378,2.79998779296875,0.2527721009457764,1.8600067138671932,-6.04798674899385,9.768000176728236,-2.0939900175633284,5.814003445297715,-7.42214905800958,21.42876605577081,-45.46308470628398,3.9539967314305255,2,-0.100006103515625,-2.3000030517578125,-1.600006103515625,-8.500007629394531,-10.600006103515625,0,-0.06318352836957342,-1.4615592281327763,166.39999389648438,3.0,166.0,1.0,168.39999389648438,-0.06318352836957342
815,2003-02-18,164.39999389648438,165.1999969482422,161.8000030517578,164.0,1995000.0,-0.0012151409454107531,2.399993896484375,-0.5,66.98112732237723,57.78253343792476,0.7427088960159267,-2.5966578770051,-1.7133413556382209,-8.084943105692616,10.555130397516704,3.399993896484375,1.0633589541591846,1.9099945068359432,-5.405422059678216,9.225411073350102,-1.7477137764211363,5.567702790093023,-6.749251132798577,36.110999260372274,-35.11881718858972,3.657708283257086,2,0.9000091552734375,-2.0999908447265625,-1.399993896484375,-8.299995422363281,-10.399993896484375,1,-0.07542575642850768,1.399993896484375,164.60000610351562,-1.4615592281327763,166.39999389648438,3.0,166.0,-0.07542575642850768
816,2003-02-19,165.8000030517578,166.0,164.0,166.0,2200000.0,0.008515871090329696,19.000305180437934,-0.5,72.22223007139132,60.717219619497094,-0.5943925759147248,-3.947004247642525,-2.8873997641971414,-9.35451190652924,9.49119615010864,2.0,1.6103915016013843,3.1500038146972713,-4.314012199915595,10.614019829310138,-0.5820041926091619,6.8820118220037045,-7.695289998619444,57.14285714285714,-19.98707399431396,3.7320080073064266,2,-0.40000152587890625,-3.5,-2.8000030517578125,-9.400001525878906,-10.0,2,-0.09167669884479557,2.399993896484375,164.39999389648438,1.399993896484375,164.60000610351562,-1.4615592281327763,166.39999389648438,-0.09167669884479557
817,2003-02-20,163.0,163.1999969482422,160.8000030517578,162.0,3695000.0,-0.016887834741979635,2.428577656675749,-5.0000762951094835,59.633019174975594,62.10683999742442,2.3246587672769294,-1.3584137575842021,-0.005379851702741689,-6.486927571411002,8.400324641111814,5.0,1.9211756164136489,0.44000091552734943,-6.9579756947132125,7.837977525767911,-3.2589873895929315,4.13898922064763,-4.459475468987165,27.499961853027344,-47.83809060744002,3.6989883051202757,2,1.9000015258789062,-0.6999969482421875,0.0,-6.599998474121094,-7.600006103515625,3,-0.07361963190184051,19.000305180437934,165.8000030517578,2.399993896484375,164.39999389648438,1.399993896484375,164.60000610351562,-0.07361963190184051
818,2003-02-21,160.8000030517578,164.0,159.8000030517578,163.1999969482422,2625000.0,-0.013496913792896859,1.0999984741210938,-2.399993896484375,48.59815283168066,62.62858622815704,4.600895140572362,1.0696960634904258,2.2269703752617147,-4.247423264923441,9.068107690813465,4.1999969482421875,1.9470042390216804,-1.8699958801269645,-9.08316829620378,5.343176535949851,-5.476582088165372,1.7365903279114434,-1.8410995019854965,16.129040197084585,-55.45672282533295,3.606586208038407,2,3.5999984741210938,1.5,2.6999969482421875,-1.8000030517578125,-9.199996948242188,4,-0.06094529145377825,2.428577656675749,163.0,19.000305180437934,165.8000030517578,2.399993896484375,164.39999389648438,-0.06094529145377825
819,2003-02-24,159.8000030517578,161.8000030517578,159.1999969482422,161.8000030517578,1910000.0,-0.006218905354610782,1.600006103515625,0.8333354526149817,42.857142857142854,61.23664744455566,5.278041484143785,2.447192647834811,3.2354751575495584,-3.111139873383081,9.373432956008147,2.600006103515625,2.1726734552421476,-3.029995727539074,-9.804901154516187,3.7449096994380398,-6.417448441027631,0.35745698594948294,9.199996948242188,8.823615209415566,-58.61015383732661,3.3874527134885626,2,4.299995422363281,2.5,3.7999954223632812,-0.7000045776367188,-3.0,0,-0.017521921140708052,1.0999984741210938,160.8000030517578,2.428577656675749,163.0,19.000305180437934,165.8000030517578,-0.017521921140708052
820,2003-02-25,158.60000610351562,159.39999389648438,156.1999969482422,158.60000610351562,1910000.0,-0.007509367492649632,3.0000572213321126,-0.0,34.00001525878906,58.712604688320354,6.048037678820776,3.8940977399927306,4.443103632472059,-1.8379357142623576,10.46523335019898,3.600006103515625,2.34077108251131,-4.259992980957037,-10.949620951090168,2.429634989176094,-7.604806966023602,-0.9151789958904715,10.20399383544921,24.489881713281214,-37.696232539431236,3.3448139850665637,2,3.899993896484375,3.6999969482421875,4.999992370605469,0.49999237060546875,-1.600006103515625,1,-0.029003820469674313,1.600006103515625,159.8000030517578,1.0999984741210938,160.8000030517578,2.428577656675749,163.0,-0.029003820469674313
821,2003-02-26,159.60000610351562,161.0,158.8000030517578,158.8000030517578,2095000.0,0.006305169996950077,-4.499971389879647,100.0,39.39394873510054,55.746716408528535,4.099603410758192,3.2497350560394693,3.456065106232245,-2.764557100137438,11.42437956844812,2.399993896484375,2.502208898205936,-3.379993438720703,-9.719041335945548,2.9590544585041414,-6.54951738733314,-0.21046949010826665,8.699833715820319,43.58984391047398,-15.144696831864131,3.1695239486124267,2,2.899993896484375,2.1999969482421875,5.449993133544922,0.49999237060546875,-5.4000091552734375,2,-0.035087756198978415,3.0000572213321126,158.60000610351562,1.600006103515625,159.8000030517578,1.0999984741210938,160.8000030517578,-0.035087756198978415
822,2003-02-27,161.60000610351562,162.0,159.8000030517578,161.0,2840000.0,0.012531327841571738,2.142866485013624,0.7500047683533922,45.79441984498777,52.7352992500708,1.5755093707919912,1.765553866837081,1.51187644975397,-4.624515421197032,12.320318739008078,2.399993896484375,2.2739909467531447,-1.649993896484375,-7.181714879824,3.88172708685525,-4.415854388154202,1.1158665951854516,6.215840000976556,69.23085951942657,12.641545706365392,2.7658604916698173,2,-0.5000076293945312,0.1999969482421875,3.349994659423828,-0.7000045776367188,-5.8000030517578125,3,-0.03589110663796957,-4.499971389879647,159.60000610351562,3.0000572213321126,158.60000610351562,1.600006103515625,159.8000030517578,-0.03589110663796957
823,2003-02-28,158.60000610351562,161.8000030517578,158.0,161.8000030517578,2420000.0,-0.01856435573448123,1.3750041723291133,-5.333273994201719,34.82145168343999,49.366834197764994,3.7467345948348054,5.006487579616504,4.546873703755921,-1.4749493297088634,13.049053684336453,3.8000030517578125,1.652695501091614,-4.639994049072271,-10.206201704241977,0.9262136060974342,-7.423097876657124,-1.8568902214874186,8.75120603472655,41.37944642194739,-9.317237759162488,2.7831038275848545,2,2.4999923706054688,3.1999969482421875,6.349994659423828,2.2999954223632812,-2.0,4,-0.020176620957647717,2.142866485013624,161.60000610351562,-4.499971389879647,159.60000610351562,3.0000572213321126,158.60000610351562,-0.020176620957647717
824,2003-03-03,162.1999969482422,162.60000610351562,158.0,158.8000030517578,1845000.0,0.02269855426346523,1.1904727304433755,-1.0624991059294757,43.84615610337249,46.796281840097805,-0.2564700541189495,1.5489177921431576,1.0244338887391393,-4.902921887306576,13.125123799945479,4.600006103515625,1.0037236194283992,-1.080003356933588,-6.601857637129115,4.4418509232619385,-3.8409304970313656,1.6809237831641894,4.705166582399983,93.7498658897411,47.25361210294914,2.7609271400977655,3,-1.0999984741210938,-0.399993896484375,1.2000045776367188,-1.2999954223632812,-9.399993896484375,0,-0.0653513627876886,1.3750041723291133,158.60000610351562,2.142866485013624,161.60000610351562,-4.499971389879647,159.60000610351562,-0.0653513627876886
825,2003-03-04,161.39999389648438,162.39999389648438,160.39999389648438,162.39999389648438,1465000.0,-0.004932201398333502,3.0,-0.29411817504555204,35.29411010440094,42.693157399321095,0.08183675289453163,2.3596377328809126,1.8878428213367329,-3.972127466630127,12.758480627180496,2.0,0.09970803339246004,-1.8100059509277457,-7.3926421936346856,3.772630291779194,-4.601324072281216,0.9813121704257242,5.076962970861786,73.91281272183264,31.789035137867515,2.7913181213534735,3,-1.2999954223632812,0.7000045776367188,0.9000091552734375,-0.49999237060546875,-6.399993896484375,1,-0.028500563932343237,1.1904727304433755,162.1999969482422,1.3750041723291133,158.60000610351562,2.142866485013624,161.60000610351562,-0.028500563932343237
826,2003-03-05,160.60000610351562,161.39999389648438,158.0,159.60000610351562,2035000.0,-0.004956554047219064,1.6154044790835251,-1.0,37.83784155315355,40.271470996896426,0.07446527006655401,2.9651102724615725,2.8077237012034857,-3.006351071805341,13.115537561207024,3.399993896484375,-0.547396802575463,-2.3899940490722713,-8.022188156817833,3.2422000586732906,-5.206091102945038,0.42610300480049546,5.465872367066368,56.521796819541834,15.13734237859741,2.8160970538727788,3,-0.5000076293945312,1.4999923706054688,1.6999969482421875,0.29999542236328125,-8.400009155273438,2,-0.022415977376708307,3.0,161.39999389648438,1.1904727304433755,162.1999969482422,1.3750041723291133,158.60000610351562,-0.022415977376708307
827,2003-03-06,160.1999969482422,161.60000610351562,159.8000030517578,161.0,2250000.0,-0.002490716936932147,-1.2500166893960345,-0.8000030517578125,36.036040989786926,38.87568079224156,0.0397000626150259,3.2481202794404567,3.183603081702074,-2.5114518303315094,13.466026791883031,1.8000030517578125,-1.2760348466720473,-2.6100028991699276,-8.362030655235657,3.1420248568958016,-5.486016777202792,0.266010978862937,5.471246261446225,47.82595715603086,7.653293389596904,2.8760138780328677,3,-0.7999954223632812,1.9000015258789062,2.100006103515625,0.7000045776367188,-7.8000030517578125,3,-0.03745318423407018,1.6154044790835251,160.60000610351562,3.0,161.39999389648438,1.1904727304433755,162.1999969482422,-0.03745318423407018
828,2003-03-07,155.8000030517578,158.8000030517578,155.39999389648438,157.60000610351562,3025000.0,-0.027465630338968983,-1.6153701693124798,2.249995231646608,32.25806054662144,37.69800497996141,4.08548976457601,7.430514789260002,7.456260515703349,1.9651967510642407,14.124987991129572,4.8000030517578125,-2.436440301726776,-6.629997253417969,-13.16833165843613,-0.09166284839980676,-9.899164455927064,-3.3608300509088735,9.49239030747276,5.555673292925868,-35.46003269123905,3.2691672025090854,3,3.1999969482421875,6.299995422363281,6.5,5.099998474121094,-1.4000091552734375,4,0.0,-1.2500166893960345,160.1999969482422,1.6154044790835251,160.60000610351562,3.0,161.39999389648438,0.0
829,2003-03-10,157.39999389648438,157.39999389648438,155.0,155.60000610351562,2050000.0,0.010269517415831153,1.6666779695500322,-0.9999915229093375,36.64121203791171,37.99147128875282,2.357133445185468,5.481492976888319,5.7448998398880065,0.4711032031969751,14.678974562700589,2.399993896484375,-3.0868951972570358,-4.630006408691401,-11.378756504279409,2.1187436868966074,-8.004381456485419,-1.2556313608973824,7.298855494981439,32.432376702696686,-8.823544620311779,3.3743750477940084,3,1.4000091552734375,4.600006103515625,4.9000091552734375,3.5000076293945312,-3.79998779296875,0,-0.005082514764866319,-1.6153701693124798,155.8000030517578,-1.2500166893960345,160.1999969482422,1.6154044790835251,160.60000610351562,-0.005082514764866319
830,2003-03-11,157.1999969482422,161.8000030517578,156.8000030517578,157.8000030517578,2335000.0,-0.0012706286912165243,-6.142888283378746,-0.3333389847750161,32.79996679683447,37.25880662894548,2.6123735616503723,5.307802234065775,5.828906770369372,0.8407781609638221,14.73397700080843,5.0,-3.317767589763889,-4.420003509521479,-11.301738456394133,2.461731437351176,-7.860870982957806,-0.9791360360851513,6.722944491906361,32.352881778096915,-6.608687741848975,3.440867473436327,3,1.600006103515625,4.8000030517578125,4.500007629394531,3.7000045776367188,-3.5999908447265625,1,-0.02798978359988813,1.6666779695500322,157.39999389648438,-1.6153701693124798,155.8000030517578,-1.2500166893960345,160.1999969482422,-0.02798978359988813
831,2003-03-12,157.0,160.0,156.8000030517578,159.1999969482422,2070000.0,-0.001272245242524006,-1.4615447817692042,3.6666242815726564,36.607120961523265,36.23799564189386,2.687381098964039,4.859077390388393,5.908198255938089,1.2078193698819177,13.843330303208322,3.1999969482421875,-3.3457072749554015,-4.050000762939447,-10.437981427049095,2.3379799011702005,-7.243991094994271,-0.8560104308846235,6.209106124936653,29.41175150624376,-10.545250753109755,3.193990332054827,3,1.8000030517578125,5.0,4.600002288818359,3.9000015258789062,-5.0,2,-0.01273885350318471,-6.142888283378746,157.1999969482422,1.6666779695500322,157.39999389648438,-1.6153701693124798,155.8000030517578,-0.01273885350318471
832,2003-03-13,155.39999389648438,158.0,155.39999389648438,157.0,1305000.0,-0.010191121678443493,-2.249995231646608,0.7272765104488171,37.61464229643664,36.54835015444904,3.7050532266153766,5.928181247531768,7.366418000906549,2.970455023979781,13.626456123962575,2.600006103515625,-3.11351552941818,-5.120006561279297,-11.53761374379792,1.2976006212393258,-8.328810152538608,-1.9112029700199855,7.15238373845736,5.882260543706313,-35.556717822850665,3.2088035912593047,3,3.4000091552734375,6.600006103515625,5.750007629394531,5.500007629394531,-2.399993896484375,3,-0.02059200176271425,-1.4615447817692042,157.0,-6.142888283378746,157.1999969482422,1.6666779695500322,157.39999389648438,-0.02059200176271425
833,2003-03-14,155.1999969482422,157.1999969482422,154.0,154.0,10365000.0,-0.0012869816994678374,-4.333341810459927,-0.7499952316466078,39.04758859919753,36.01517598731849,3.7683184628943707,5.529585196442639,7.419381281023732,3.32079582991895,13.457197641232261,3.1999969482421875,-3.099928961615774,-4.760003662109369,-10.968454730539491,1.4484474063207529,-7.86422919632443,-1.6557781278943082,6.7481904759042095,15.384570240286708,-28.93332621486188,3.1042255342150558,3,3.0,6.3000030517578125,5.950004577636719,6.900001525878906,-2.1999969482421875,4,-0.018041257131542254,-2.249995231646608,155.39999389648438,-1.4615447817692042,157.0,-6.142888283378746,157.1999969482422,-0.018041257131542254
834,2003-03-17,154.1999969482422,156.0,154.0,155.1999969482422,1465000.0,-0.006443299095769239,-1.8571553133514986,-0.8333354526149817,39.423040948628426,36.47394608112155,3.92716217756535,6.019095689503075,8.238353552295052,4.501978735398723,14.008318615783832,2.0,-3.4360246603383757,-5.240003204345697,-11.55336562264236,1.0733592139509653,-8.396684413494029,-2.083321995197366,6.9533717334895755,2.5640624358104076,-42.43352926134515,3.156681209148325,3,3.7000045776367188,7.3000030517578125,7.100002288818359,7.900001525878906,-1.0,0,0.0012969970959813004,-4.333341810459927,155.1999969482422,-2.249995231646608,155.39999389648438,-1.4615447817692042,157.0,0.0012969970959813004
835,2003-03-18,152.0,155.8000030517578,152.0,155.39999389648438,2030000.0,-0.014267165964864659,-1.2352999255010726,3.399993896484375,32.72723489551184,35.90610089693914,5.200426788684268,7.633877547367405,10.298949543482252,6.853044589093827,15.34343444068006,3.8000030517578125,-3.318424902421782,-6.820000457763683,-13.506863631841554,-0.13313728368581224,-10.163432044802619,-3.4765688707247477,8.438031813558581,0.0,-43.30950231354187,3.3434315870389284,3,4.900001525878906,8.5,9.299999237060547,10.099998474121094,0.600006103515625,1,0.01052635594418172,-1.8571553133514986,154.1999969482422,-4.333341810459927,155.1999969482422,-2.249995231646608,155.39999389648438,0.01052635594418172
836,2003-03-19,150.60000610351562,152.39999389648438,147.39999389648438,152.1999969482422,4500000.0,-0.009210486161081444,4.000038147263697,0.4705863873405678,24.29902143934835,34.60198761355707,5.624190189202892,8.260245854952728,11.540400285763894,8.375146265430203,16.811491999878584,5.0,-3.7654528821771294,-7.459994506835926,-14.260738063355973,-0.6592509503158794,-10.86036628509595,-4.059622728575903,8.825461892415916,30.18877702315592,-9.435291349206238,3.4003717782600185,3,3.9999923706054688,7.5999908447265625,10.699993133544922,11.499992370605469,2.399993896484375,2,0.01992031791776916,-1.2352999255010726,152.0,-1.8571553133514986,154.1999969482422,-4.333341810459927,155.1999969482422,0.01992031791776916
837,2003-03-20,151.0,154.39999389648438,148.0,148.8000030517578,4400000.0,0.0026560018610453096,-2.3684151351004066,-1.3750059604985838,29.78717187441663,34.32744442775654,4.22638618546668,7.2888501515352,10.892976105249033,8.132760053535463,18.027197521528027,6.399993896484375,-3.9671011497458153,-6.460000610351557,-13.537437717485034,0.6174364967819201,-9.99871916391831,-2.921282056784804,6.741901622008925,36.73474471898146,-2.5570975446774256,3.53871855356674,3,3.5999984741210938,7.099998474121094,11.200000762939453,11.099998474121094,0.0,3,0.0066225165562914245,4.000038147263697,150.60000610351562,-1.2352999255010726,152.0,-1.8571553133514986,154.1999969482422,0.0066225165562914245
838,2003-03-21,151.0,151.0,151.0,151.0,0.0,0.0,1.0,0.0,13.157823409242624,31.718179024571086,3.8821518411552063,6.869201752401068,10.66623478002424,8.279194034761787,19.033635630033697,0.0,-4.262091628135806,-5.9700004577636605,-13.420921130118757,1.4809202145914355,-9.695460793941209,-2.2445401215861125,5.29403454043549,41.86050637852416,9.066569111265913,3.725460336177545,3,3.5999984741210938,7.099998474121094,11.25,11.099998474121094,-1.399993896484375,4,0.013245033112582849,-2.3684151351004066,151.0,4.000038147263697,150.60000610351562,-1.2352999255010726,152.0,0.013245033112582849
839,2003-03-24,157.0,157.60000610351562,154.1999969482422,154.60000610351562,3465000.0,0.039735099337748325,-1.124997615823304,100.0,39.2156818746204,32.43103625543619,-2.436810864458124,0.6837323375231108,4.5045390640711105,2.462004349982408,19.24619402999132,6.600006103515625,-4.3782068705944255,0.16999969482421307,-7.161289041576168,7.501288431224594,-3.4956446733759776,3.8356440630244037,-9.600006103515625,94.11759426030865,63.7768424483209,3.6656443682001902,3,-3.3000030517578125,-0.3000030517578125,6.400001525878906,5.3000030517578125,-7.399993896484375,0,-0.02547770700636942,1.0,151.0,-2.3684151351004066,151.0,4.000038147263697,150.60000610351562,-0.02547770700636942
840,2003-03-25,154.0,157.1999969482422,153.0,155.0,3000000.0,-0.019108280254777066,-1.7999979654947917,-0.4166677263074908,35.39820081128234,32.296711794298304,0.06876528069426513,3.500936460958144,7.304649270624168,5.562163762075556,18.80666204694224,4.1999969482421875,-4.091857347652962,-2.5999999999999943,-9.985904105891308,4.785904105891319,-6.292952052945651,1.0929520529456624,-6.396005859375009,64.70586475343622,36.12044769992901,3.692952052945661,3,-1.3000030517578125,2.6999969482421875,9.400001525878906,8.300003051757812,-5.399993896484375,1,-0.005194825011414328,-1.124997615823304,157.0,1.0,151.0,-2.3684151351004066,151.0,-0.005194825011414328
841,2003-03-26,154.0,154.8000030517578,153.1999969482422,153.60000610351562,2600000.0,0.0,-1.6666497126290627,-0.399993896484375,36.03602179398266,32.12130951624786,-0.44872522401414017,3.225247102261875,7.107085668489162,5.62821233384102,18.892507589337686,1.600006103515625,-4.04463138628293,-2.3199996948242188,-9.651431125425688,5.011431735777251,-5.9857154101249535,1.345716020476516,-6.196085620117202,62.49996026359541,34.84682961331893,3.6657157153007365,3,-1.5,2.6999969482421875,9.800003051757812,8.300003051757812,-4.0,2,-0.009090869457690776,-1.7999979654947917,154.0,-1.124997615823304,157.0,1.0,151.0,-0.009090869457690776
842,2003-03-27,155.8000030517578,157.1999969482422,154.39999389648438,156.60000610351562,2235000.0,0.011688331504920768,1.800024414248766,-2.0000381475547417,50.0,33.33824411633703,-2.442918893148857,1.0207789548858273,5.094123952723521,3.9022016972726874,19.093041749753915,3.1999969482421875,-3.8541585792013393,-0.229996490478527,-7.128079969023162,6.668086988066108,-3.6790382297508586,3.2190452487938046,-7.800166837402344,72.72725170967638,40.53244186372511,3.4490417392723183,3,-3.3000030517578125,-0.100006103515625,8.049999237060547,6.5,-4.1999969482421875,3,-0.017971777900592456,-1.6666497126290627,154.0,-1.7999979654947917,154.0,-1.124997615823304,157.0,-0.017971777900592456
843,2003-03-28,155.39999389648438,156.60000610351562,154.0,155.39999389648438,1730000.0,-0.002567452807690551,1.1666497126290627,-0.0,44.565215588516764,33.9095968541024,-2.2479530066696327,1.2319203610981049,5.2398976352315,4.396982574019717,18.878426382696478,2.600006103515625,-3.832370569842084,-0.4700050354003906,-7.264768637624371,6.32475856682359,-3.867386836512395,2.927376765711614,-7.20815428434571,52.17371113160356,19.182402732166146,3.3973818011119925,3,-2.899993896484375,0.3000030517578125,8.200008392333984,6.9000091552734375,-3.79998779296875,4,-0.028313990149930857,1.800024414248766,155.8000030517578,-1.6666497126290627,154.0,-1.7999979654947917,154.0,-0.028313990149930857
844,2003-03-31,151.60000610351562,157.39999389648438,150.60000610351562,157.39999389648438,1395000.0,-0.024452946861117764,1.3448283119534448,-100.0,37.27273925277658,34.41465289379848,1.2789345680279212,4.423880845641264,8.781385365258757,8.264220480386939,19.199293066286277,6.79998779296875,-3.8366675201990574,-3.739993286132801,-10.09522871627982,2.6152421440142177,-6.917611001206296,-0.5623755710593059,-3.220003161549414,14.705908752277603,-17.607469348544605,3.1776177150735077,3,0.899993896484375,3.399993896484375,11.749996185302734,10.699996948242188,0.399993896484375,0,-0.01319261160606,1.1666497126290627,155.39999389648438,1.800024414248766,155.8000030517578,-1.6666497126290627,154.0,-0.01319261160606
845,2003-04-01,156.8000030517578,156.8000030517578,152.0,153.60000610351562,1665000.0,0.034300770045428086,2.0000047683761295,-0.5517247729592643,49.62963507172482,37.22916551961809,-3.5409466666447997,-1.1999264639334228,3.249031377219808,3.088945372614063,19.537499784163582,5.1999969482421875,-3.7598591400482633,1.6900032043457145,-4.044434114937474,7.424440523628903,-1.1772154552958796,4.5572218639873086,-8.23560004656062,91.1765893852492,56.07975838418186,2.8672186596415954,4,-4.0,-1.8000030517578125,6.399997711181641,5.5,-8.199996948242188,1,-0.04591834699050068,1.3448283119534448,151.60000610351562,1.1666497126290627,155.39999389648438,1.800024414248766,155.8000030517578,-0.04591834699050068
846,2003-04-02,157.0,157.0,152.0,156.8000030517578,2805000.0,0.0012754907165160034,49.000762951094835,0.06249910592947572,53.125014901175405,39.822259189257956,-3.0593571895603304,-1.7744313965420702,2.9313663589517205,2.937438129101338,19.252952089957137,5.0,-3.612355797654061,2.0700004577636832,-3.1409564942386226,7.280957409765989,-0.5354780182374554,4.675478933764822,-8.254884932836433,94.11772625683281,53.04001136143425,2.6054784760011485,4,-2.899993896484375,-2.0,5.400001525878906,5.3000030517578125,-7.600006103515625,2,-0.05350314583748006,2.0000047683761295,156.8000030517578,1.3448283119534448,151.60000610351562,1.1666497126290627,155.39999389648438,-0.05350314583748006
847,2003-04-03,154.1999969482422,158.0,153.60000610351562,157.1999969482422,1275000.0,-0.0178344143424064,-1.095244323342416,-15.00022888532845,48.22694920335002,43.71882872193655,0.2707761230305721,0.5829050269038021,5.507815671849642,5.818042727664931,18.923474209177222,4.399993896484375,-3.150099625422314,-0.4300025939941463,-5.016983594428183,4.15697840643989,-2.7234930942111646,1.863487906222872,-5.277784060351593,48.64856505404502,4.142350706626871,2.293490500217014,4,0.100006103515625,0.8000030517578125,7.950004577636719,8.100006103515625,-2.5999908447265625,3,-0.027237334833748017,49.000762951094835,157.0,2.0000047683761295,156.8000030517578,1.3448283119534448,151.60000610351562,-0.027237334833748017
848,2003-04-04,155.8000030517578,156.0,151.60000610351562,154.39999389648438,2220000.0,0.010376174676920868,3.888873818505489,-0.4666697184244792,52.77778955153976,45.22572957492759,-0.6445245369643828,-1.0720664826333746,3.8981138588024464,4.2608589650474755,17.759588850398274,4.399993896484375,-2.28806264608437,1.1700035095214787,-3.416977490912558,5.756984509955515,-1.1234869906955396,3.463494009738497,-6.514678679382854,70.27028698919099,19.613545845176425,2.293490500217014,4,-1.5,-0.8000030517578125,5.649997711181641,6.5,-2.8000030517578125,4,-0.026957617881733453,-1.095244323342416,154.1999969482422,49.000762951094835,157.0,2.0000047683761295,156.8000030517578,-0.026957617881733453
849,2003-04-07,156.60000610351562,156.60000610351562,154.0,156.0,1860000.0,0.005134807677070752,7.666598850516251,0.42857298558053863,58.394173591596754,47.78083766162919,-1.6843622879699751,-2.0396494575385304,3.1619871405411004,3.5023782117356177,16.38877341711004,2.600006103515625,-1.5878486490678085,2.0100059509277344,-2.4883664546757416,6.50837835653121,-0.2391802518740178,4.259192153729487,-6.966094706035676,78.12507450587702,20.190604785544416,2.2491862028017384,4,-2.3000030517578125,-1.600006103515625,4.849994659423828,5.6999969482421875,-4.4000091552734375,0,-0.03192847895992357,3.888873818505489,155.8000030517578,-1.095244323342416,154.1999969482422,49.000762951094835,157.0,-0.03192847895992357
850,2003-04-08,152.8000030517578,156.0,151.60000610351562,154.60000610351562,2785000.0,-0.02426566349713888,-1.095236711219941,-2.999974568943594,53.69126966937075,49.74253187000565,2.1540407361967766,1.490219946922025,6.937894257180233,7.315841266475445,16.65639860604819,5.0,-0.6992104586313417,-1.5699974060058537,-5.959984624685205,2.819989812673498,-3.7649910153455437,0.6249962033338363,-2.831448110177064,18.74997019764919,-40.930492038604186,2.1949936093396785,4,1.5,2.0999908447265625,8.64999771118164,9.5,0.1999969482421875,1,-0.005235621961910741,7.666598850516251,156.60000610351562,3.888873818505489,155.8000030517578,-1.095244323342416,154.1999969482422,-0.005235621961910741
851,2003-04-09,155.0,156.0,152.0,152.1999969482422,2410000.0,0.01439788549936738,-1.5000023841880648,-1.555554613656593,56.3291127015874,50.44576661462647,0.12383363553124127,-0.9141641640768512,4.764659159847497,5.151814231442245,16.938486592745424,4.0,-0.604087697769927,0.7299995422363281,-3.495784565304888,4.955783649777544,-1.382892511534294,2.8428915960069503,-4.710187256082492,53.124955296473786,-9.067286245725391,2.1128920537706093,4,-0.6999969482421875,-0.40000152587890625,6.099998474121094,7.3000030517578125,-0.8000030517578125,2,-0.041290283203125,-1.095236711219941,152.8000030517578,7.666598850516251,156.60000610351562,3.888873818505489,155.8000030517578,-0.041290283203125
852,2003-04-10,152.1999969482422,154.8000030517578,150.8000030517578,154.8000030517578,2785000.0,-0.018064535817792327,2.076915853844619,-0.9285725963346249,51.74418114661784,51.24342945441548,2.636756098905238,1.7221043272132022,7.5916774749109095,7.99422439967762,16.999277782889727,4.1999969482421875,-0.21295436224289688,-1.910003662109375,-6.197512425244042,2.3775051010252923,-4.053758043676709,0.23375071945795867,-1.6017767140813817,24.13781310097893,-38.94802746358892,2.143754381567329,4,2.100006103515625,2.4000015258789062,8.900001525878906,10.100006103515625,4.600006103515625,3,-0.018396866674773915,-1.5000023841880648,155.0,-1.095236711219941,152.8000030517578,7.666598850516251,156.60000610351562,-0.018396866674773915
853,2003-04-11,152.39999389648438,153.8000030517578,151.1999969482422,151.1999969482422,3390000.0,0.0013140404221572144,-3.333354526149816,-0.46153620432644343,41.95803300379335,51.7640176489729,2.197553080339816,1.3719217954480314,7.337757976571254,7.831841303799308,16.744477674890796,2.600006103515625,0.1736947666208266,-1.5700065612792855,-5.890386764130739,2.7503736415721676,-3.730196662704998,0.5901835401464268,-1.5999908447265625,27.586034532199978,-30.270187952715307,2.1601901014257217,4,2.0000076293945312,2.2000045776367188,8.350006103515625,9.900009155273438,2.600006103515625,4,-0.0052492639436201305,2.076915853844619,152.1999969482422,-1.5000023841880648,155.0,-1.095236711219941,152.8000030517578,-0.0052492639436201305
854,2003-04-14,154.39999389648438,154.60000610351562,152.1999969482422,152.60000610351562,1930000.0,0.013123360105633974,1.1818143986683312,1.499993642155055,50.72462646382065,51.885683359205764,0.7113008165051156,-0.6454175913480924,5.222145535329332,5.871886535163867,16.373511171879223,2.4000091552734375,0.0922169959279131,0.4199935913085824,-3.9035527173403466,4.743539899957511,-1.741779563015882,2.581766745633047,-3.5999908447265625,69.23063379765073,11.735188313147077,2.161773154324464,4,7.62939453125e-06,0.20000457763671875,6.150005340576172,7.9000091552734375,1.8000030517578125,0,-0.00906731834084773,-3.333354526149816,152.39999389648438,2.076915853844619,152.1999969482422,-1.5000023841880648,155.0,-0.00906731834084773
855,2003-04-15,153.60000610351562,155.8000030517578,153.60000610351562,155.60000610351562,5195000.0,-0.0051812682939942345,-1.1999969482421875,-1.1111186463666882,49.295785242168854,51.46021339709392,1.1282845218774469,0.2957478193808356,5.849707896231365,6.745995519723181,15.38435038059977,2.1999969482421875,0.13641883760124074,-0.45999450683592613,-4.687423578795574,3.7674345651237218,-2.57370904281575,1.6537200291438978,-2.512003173828134,53.846244134899514,-2.8915692684615024,2.113714535979831,4,0.7999954223632812,0.9999923706054688,6.799995422363281,8.699996948242188,-1.0,1,-0.009114642575794751,1.1818143986683312,154.39999389648438,-3.333354526149816,152.39999389648438,2.076915853844619,152.1999969482422,-0.009114642575794751
856,2003-04-16,153.60000610351562,154.8000030517578,152.8000030517578,154.0,1330000.0,0.0,1.0,0.1999969482421875,45.864665967209646,51.197737481967216,0.6652325694577428,0.5607752964973542,5.602804097239897,6.734646455005645,13.551698961133862,2.0,0.7059185646677406,-0.6099945068359318,-4.521597398412979,3.3016083847411153,-2.5657959526244554,1.3458069389525917,-2.2355232910156246,56.00006103515624,1.2317301124958675,1.9558014457885295,4,0.09999847412109375,0.0999908447265625,6.799995422363281,8.699996948242188,-1.4000091552734375,2,-0.003906289581207867,-1.1999969482421875,153.60000610351562,1.1818143986683312,154.39999389648438,-3.333354526149816,152.39999389648438,-0.003906289581207867
857,2003-04-17,152.0,153.39999389648438,152.0,152.39999389648438,1505000.0,-0.010416705989173769,-6.0000762951094835,1.0,43.884900378725504,50.20963868498785,2.1460286735363923,2.3605676776600433,6.97090897651168,8.317077943076129,12.394661887022062,1.600006103515625,0.519854167408937,-2.260000610351568,-6.021523968917279,1.5015227482141427,-4.140762289634438,-0.37923893106869855,-0.3700964999999883,17.39134761465638,-36.147622952261386,1.8807616792828588,4,1.7000045776367188,0.6999969482421875,8.400001525878906,10.300003051757812,1.8000030517578125,3,0.014473664133172193,1.0,153.60000610351562,-1.1999969482421875,153.60000610351562,1.1818143986683312,154.39999389648438,0.014473664133172193
858,2003-04-18,153.0,153.60000610351562,151.60000610351562,153.39999389648438,2270000.0,0.006578947368421018,3.999885561701316,1.0,52.79998779296874,49.5880624851403,0.7901747406690447,1.6001243772332714,5.7587420023403695,7.311526619912968,11.212845364526961,2.0,0.19995641815702925,-1.3600006103515625,-4.853393560645117,2.1333923399419916,-3.1066970854983254,0.38669586479520035,5.0,33.333212231744845,-24.080285794878733,1.7466964751467717,4,0.40000152587890625,-0.3000030517578125,7.400001525878906,9.300003051757812,3.0,4,0.02483662125331909,-6.0000762951094835,152.0,1.0,153.60000610351562,-1.1999969482421875,153.60000610351562,0.02483662125331909
859,2003-04-21,153.0,153.8000030517578,151.39999389648438,152.39999389648438,2205000.0,0.0,1.1818143986683312,-1.5000381475547417,40.40403417659965,48.11170298594351,0.25234818730848474,1.354537223595912,5.477724762574553,7.305918938620607,11.947520503424702,2.4000091552734375,0.2321561126838958,-1.1600006103515739,-4.470208994071129,2.150207773367981,-2.8151048022113514,0.49510358150820366,4.872000122070318,36.36369941635253,-16.08587166368786,1.6551041918597784,4,0.40000152587890625,-0.3000030517578125,6.849998474121094,9.0,1.0,0,0.013071895424836555,3.999885561701316,153.0,-6.0000762951094835,152.0,1.0,153.60000610351562,0.013071895424836555
860,2003-04-22,153.1999969482422,153.39999389648438,151.60000610351562,153.0,2670000.0,0.0013071695963542407,5.000050863406322,0.3333248563145313,40.40403417659965,46.342249816500434,0.12857867017811486,1.1505208404576308,4.993240589853912,7.136548029756796,12.45566820367912,1.79998779296875,-0.02548973741730265,-0.9200035095214787,-4.257573833610337,2.4175668145673797,-2.588788671565908,0.7487816525229505,4.413122924804696,52.94112367215234,5.524259566292258,1.668785162044433,4,0.100006103515625,-0.5,6.500003814697266,8.800003051757812,1.8000030517578125,1,0.01958224582088941,1.1818143986683312,153.0,3.999885561701316,153.0,-6.0000762951094835,152.0,0.01958224582088941
861,2003-04-23,152.60000610351562,155.0,152.39999389648438,153.1999969482422,1835000.0,-0.003916389403906262,-4.199932862352564,-3.0,45.45456909937552,45.64340403347351,0.3937340059224823,1.7288910663565957,5.199192990475922,7.776760685676095,12.754538401867688,2.600006103515625,-0.5788834651555703,-1.4499946594238224,-4.856181538300689,1.956192219453044,-3.1530880988622414,0.2530987800145965,4.764588730468745,33.333615903022086,-13.352117875695711,1.7030934394384278,4,0.899993896484375,0.0999908447265625,6.099994659423828,8.399993896484375,2.5999908447265625,2,0.0,5.000050863406322,153.1999969482422,1.1818143986683312,153.0,3.999885561701316,153.0,0.0
862,2003-04-24,153.0,153.8000030517578,152.39999389648438,152.8000030517578,2425000.0,0.00262119187736487,-1.7999755863100233,-0.3333333333333333,41.463394210398505,45.58844416754074,0.13315745062337214,1.1682702665681859,4.479055208660583,7.371821438983233,13.698646133793973,1.4000091552734375,-0.7138967812194892,-0.9100006103515739,-4.242709663059827,2.4227084423566794,-2.5763551367057005,0.7563539160025528,4.1260107964843655,44.444538634340695,0.7114371570194109,1.666354526354125,4,0.5999984741210938,0.0,3.3999977111816406,5.6999969482421875,2.1999969482421875,3,-0.005228778116064148,-4.199932862352564,152.60000610351562,5.000050863406322,153.1999969482422,1.1818143986683312,153.0,-0.005228778116064148
863,2003-04-25,151.0,152.0,149.1999969482422,151.1999969482422,2040000.0,-0.013071895424836555,2.111109227313186,-1.0,34.09086968282483,43.74024896965232,2.1385783866320196,2.9742221857104028,6.116175503518946,9.332842069415392,14.931114634271431,3.8000030517578125,-1.1934594912958971,-2.6900009155273494,-6.185502897024378,0.8055010659696791,-4.437751906275878,-0.942249924778821,5.8969701204843545,31.034519045852637,-8.003372408607188,1.7477509907485187,4,1.5,2.5999984741210938,5.349998474121094,7.6999969482421875,2.1999969482421875,4,0.018543066567932476,-1.7999755863100233,153.0,-4.199932862352564,152.60000610351562,5.000050863406322,153.1999969482422,0.018543066567932476
864,2003-04-28,149.60000610351562,151.0,149.0,149.0,1870000.0,-0.009271482758174687,-5.666598850516251,-3.0000762951094835,39.4736710017116,42.648902942934846,3.1135093627290757,4.4445742229993925,7.187567714492701,10.694900116912635,15.455667596805556,2.0,-1.34696233419524,-3.98999481201173,-7.834280146611292,-0.14570947741216855,-5.912137479311525,-2.067852144711935,6.835145626634187,10.000101725260418,-30.29854357245419,1.9221426672997874,4,2.399993896484375,3.899993896484375,6.749992370605469,9.099990844726562,4.5999908447265625,0,0.04278070611879459,2.111109227313186,151.0,-1.7999755863100233,153.0,-4.199932862352564,152.60000610351562,0.04278070611879459
865,2003-04-29,149.60000610351562,149.60000610351562,149.60000610351562,149.60000610351562,0.0,0.0,1.0,0.0,29.230743949875944,40.800689385453325,2.7786437682795793,4.087057036231272,6.858638951815976,10.659772516710603,16.008568053240236,0.0,-1.1598406477058916,-3.6299949645996037,-7.556208174837508,0.29621824563830046,-5.593101569718556,-1.6668883594806516,6.2403334882222055,10.000101725260418,-27.491521441781035,1.963106605118958,4,2.399993896484375,3.899993896484375,5.5999908447265625,9.099990844726562,2.79998779296875,1,0.029411722707015198,-5.666598850516251,149.60000610351562,2.111109227313186,151.0,-1.7999755863100233,153.0,0.029411722707015198
866,2003-04-30,148.60000610351562,151.60000610351562,147.60000610351562,151.60000610351562,4450000.0,-0.006684491705889695,1.6666666666666667,-100.0,33.92856413002163,39.69442980226401,3.3467535709393985,4.664642713390322,7.466174918546585,11.647214259385748,16.650026571878122,4.0,-1.4719288677205782,-4.209995269775391,-8.234078816855316,-0.1859117226954652,-6.222037043315339,-2.197953496235442,6.6931063208831745,16.129040197084585,-22.0995061139542,2.0120417735399605,4,2.6999969482421875,4.1999969482421875,6.0999908447265625,10.099990844726562,4.5999908447265625,2,0.04306859780359695,1.0,149.60000610351562,-5.666598850516251,149.60000610351562,2.111109227313186,151.0,0.04306859780359695
867,2003-05-01,150.0,150.39999389648438,147.39999389648438,148.60000610351562,2755000.0,0.00942122368090037,1.727295426486704,-0.4666646321614583,40.322576675641486,38.30805078922764,1.8251599008229107,3.092411892490304,5.772159559463006,10.185193918661327,17.644995606774,3.0,-1.6696634287608276,-2.600001525878895,-6.754895942731764,1.5548928909739743,-4.6774487343053295,-0.5225543174524603,4.523801792310479,56.521796819541834,16.246979423032926,2.0774472084264373,5,1.1999969482421875,2.6999969482421875,4.599998474121094,8.699996948242188,4.8000030517578125,3,0.034666646321614536,1.6666666666666667,148.60000610351562,1.0,149.60000610351562,-5.666598850516251,149.60000610351562,0.034666646321614536
868,2003-05-02,151.60000610351562,151.8000030517578,148.39999389648438,149.60000610351562,1900000.0,0.010666707356770777,1.8333481683048714,1.4285776566757493,38.33335452614982,38.07797527251099,0.006347920822207698,1.224394649154931,3.9615854464688596,8.519061855924349,17.96011209198001,3.4000091552734375,-1.7365993020239614,-0.7899955749511776,-4.680007982806757,3.1000168329044016,-2.735001778878967,1.155010628976612,2.0689387412957103,95.45462427044068,56.41179898517028,1.9450062039277871,5,-0.4000091552734375,1.0999908447265625,2.4999923706054688,7.0999908447265625,1.79998779296875,4,0.0237466404999247,1.727295426486704,150.0,1.6666666666666667,148.60000610351562,1.0,149.60000610351562,0.0237466404999247
869,2003-05-05,151.60000610351562,151.60000610351562,151.60000610351562,151.60000610351562,0.0,0.0,1.0,0.0,41.07141397434884,38.15212858337202,-0.23817181850270686,0.8754876283124133,3.7789139018811113,8.445877567232088,18.47728790417456,0.0,-1.615640521549949,-0.5399955749511776,-3.8969330665707105,2.8169419166683554,-2.218464320760944,1.138473170858589,1.3166646274964648,95.45462427044068,55.876666281039135,1.6784687458097725,5,-0.4000091552734375,1.0999908447265625,2.4999923706054688,7.0999908447265625,2.399993896484375,0,0.010554028893864587,1.8333481683048714,151.60000610351562,1.727295426486704,150.0,1.6666666666666667,148.60000610351562,0.010554028893864587
870,2003-05-06,152.0,154.8000030517578,152.0,154.1999969482422,2255000.0,0.002638482060556502,-1.5454608507480285,-100.0,43.103407452618725,37.890888400399035,-0.9233905154590616,0.43477777794220174,3.2358155402363025,7.980669351369585,18.019136566621647,3.1999969482421875,-1.864814100365038,-0.10000152587889488,-3.4428615587070794,3.2428585069492897,-1.7714315422929872,1.5714284905351974,-4.600006103515625,62.16216773512424,23.642754402337204,1.6714300164140974,5,-0.9000015258789062,0.6999969482421875,1.75,6.6999969482421875,1.1999969482421875,1,0.014473664133172193,1.0,151.60000610351562,1.8333481683048714,151.60000610351562,1.727295426486704,150.0,0.014473664133172193
871,2003-05-07,148.60000610351562,152.0,147.60000610351562,150.39999389648438,4590000.0,-0.02236838089792348,-1.3157937005091633,0.8181774044763801,37.3134209387597,37.42978025910584,2.0668891887298173,3.5107122261964037,6.418008320260782,11.29182268016632,17.99364260385284,4.399993896484375,-1.8929294922764655,-3.179995727539051,-6.578814977886736,0.21882352280863415,-4.879405352712894,-1.4805861023652085,-1.0520120239257835,16.216361113230384,-23.94389373388119,1.699409625173838,5,2.4999923706054688,4.0999908447265625,5.299995422363281,10.099990844726562,6.5999908447265625,2,0.025571922186339968,-1.5454608507480285,152.0,1.0,151.60000610351562,1.8333481683048714,151.60000610351562,0.025571922186339968
872,2003-05-08,149.39999389648438,150.39999389648438,147.60000610351562,148.60000610351562,2170000.0,0.005383497712722063,1.0,-0.44444067681665594,36.36356280170899,37.68230171675963,0.7850993149513954,2.6247731922825324,5.340548909477292,10.416324425559367,17.68963172355651,2.79998779296875,-1.9365257313872917,-2.2400077819824276,-5.793150480590725,1.3131349166258701,-4.016579131286591,-0.4634364326782645,5.4000091552734375,24.999841054213228,-15.362054322183702,1.7765713493041513,5,1.7000045776367188,3.3000030517578125,5.1500091552734375,9.300003051757812,7.4000091552734375,3,0.025435095093716997,-1.3157937005091633,148.60000610351562,-1.5454608507480285,152.0,1.0,151.60000610351562,0.025435095093716997
873,2003-05-09,151.60000610351562,152.0,149.0,151.39999389648438,2705000.0,0.014725651251067617,5.0,0.25001907377737087,45.4545544621165,38.34684432347129,-1.476076720938039,0.38130463740816367,2.979622318306383,8.159215129100374,17.146037471369958,3.0,-2.0360622502977606,3.814697265625e-06,-3.535081142975258,3.5350887723697895,-1.7675386641390105,1.7675462935335418,3.0559970092773483,55.55557910307952,14.081195225175925,1.767542478836265,5,-0.5000076293945312,0.399993896484375,3.0499954223632812,6.5999908447265625,3.399993896484375,4,0.021108158439368196,1.0,149.39999389648438,-1.3157937005091633,148.60000610351562,-1.5454608507480285,152.0,0.021108158439368196
874,2003-05-12,153.0,153.60000610351562,150.8000030517578,152.1999969482422,1345000.0,0.009234787863586336,1.7999816895928222,3.9997711321330485,49.397598113788554,40.58760589723935,-2.6184168593111394,-1.1899609379180447,1.3156081622493048,6.709685378469885,16.661296952298976,2.8000030517578125,-2.071551124340573,1.4699974060058594,-1.8823611766898978,4.8223559887016165,-0.206181885342005,3.1461766973537237,1.5148831726074263,74.99994701807108,33.531204942547866,1.6761792913478772,5,-1.9000015258789062,-1.0,1.6500015258789062,5.1999969482421875,4.600006103515625,0,0.0026143391927082593,5.0,151.60000610351562,1.0,149.39999389648438,-1.3157937005091633,148.60000610351562,0.0026143391927082593
875,2003-05-13,152.1999969482422,153.8000030517578,152.1999969482422,153.60000610351562,2270000.0,-0.005228778116064148,-1.2857080576778455,-1.7500047683533921,48.80949461536436,42.24104261783299,-1.5766182037922363,-0.5272534070610391,1.86264175852574,7.45180407493217,16.555272947435686,1.600006103515625,-1.8043270524090076,0.7399948120117301,-2.486472702050719,3.966462326074179,-0.8732389450194944,2.3532285690429546,2.1765886829834074,74.19343724081581,30.38634154463402,1.6132337570312179,5,-1.0999984741210938,-0.5,2.4500045776367188,6.0,3.4000091552734375,1,0.011826564309130205,1.7999816895928222,153.0,5.0,151.60000610351562,1.0,149.39999389648438,0.011826564309130205
876,2003-05-14,153.0,155.0,152.1999969482422,154.1999969482422,3525000.0,0.0052562619434866065,1.0,0.8571350720973069,50.0,43.31631187609505,-1.8850820947286877,-1.4487925332672376,0.8395396178216288,6.629915290634585,16.311178446082668,2.8000030517578125,-1.5447377241667368,1.5699981689453182,-1.5830092847952244,4.723005622685861,-0.006505557924953109,3.1465018958155895,-5.399993896484375,72.97295068107867,28.038345010441986,1.5765037268702777,5,-1.6999969482421875,-1.3000030517578125,1.5999984741210938,5.1999969482421875,2.8000030517578125,2,0.0013071695963542407,-1.2857080576778455,152.1999969482422,1.7999816895928222,153.0,5.0,151.60000610351562,0.0013071695963542407
877,2003-05-15,154.1999969482422,154.60000610351562,152.39999389648438,153.39999389648438,2360000.0,0.007843117308772518,1.749978542614368,-0.6666709052299633,59.75610096493358,45.69661703595992,-2.7118347626947354,-2.609300684989421,-0.5613167063201843,5.344532988363767,15.838502205250832,2.20001220703125,-1.0916644705665135,2.6599952697753793,-0.7219347840909336,6.041925323641692,0.9690302428422228,4.350960296708536,-6.4519909667968705,86.66661580403647,38.32246858353581,1.6909650269331582,5,-2.899993896484375,-2.5999984741210938,0.2500038146972656,4.0,2.600006103515625,3,0.006485084434441735,1.0,153.0,-1.2857080576778455,152.1999969482422,1.7999816895928222,153.0,0.006485084434441735
878,2003-05-16,156.8000030517578,157.39999389648438,154.0,154.39999389648438,2750000.0,0.016861259111362603,-1.1249982118589514,3.0,70.45454742494796,48.96140964158203,-5.025092982892119,-5.175367076935913,-3.1942645167965225,2.647846055082539,15.554839818555505,3.399993896484375,-0.5689692911273312,5.070001220703119,0.9881566966678008,9.151845744738438,3.02907895868546,7.110923482720779,-8.906957189941409,90.90921701496057,36.15684618949963,2.040922262017661,5,-4.3000030517578125,-4.4000091552734375,-2.3500022888183594,1.399993896484375,1.1999969482421875,4,0.0,1.749978542614368,154.1999969482422,1.0,153.0,-1.2857080576778455,152.1999969482422,0.0
879,2003-05-19,155.0,157.0,152.60000610351562,157.0,1830000.0,-0.01147961107605111,3.399993896484375,-0.8333301544310718,63.917514421133276,51.2740881936392,-3.008452597743343,-3.3917429596561988,-1.500378929973948,4.339719824261493,15.008161363923984,4.399993896484375,-0.2257802093839416,3.1699981689453125,-1.1347581378236384,7.474754475714263,1.0176200155608512,5.322376322329774,-6.726676216796875,53.846244134899514,-6.295712264661532,2.152378153384473,5,-2.5,-2.600006103515625,-0.5,3.1999969482421875,2.399993896484375,0,0.0,-1.1249982118589514,156.8000030517578,1.749978542614368,154.1999969482422,1.0,153.0,0.0
880,2003-05-20,156.1999969482422,158.0,155.0,155.0,3085000.0,0.007741915795110854,-4.0000127156898895,-0.5999984741210938,69.38774080287737,54.8379015118745,-3.967222721075757,-4.5908383407162034,-2.7882897001804565,3.037473767320705,14.541882114374404,3.0,0.08060421355941116,4.219995117187494,-0.47696634834460383,8.916956582719592,1.871514384421431,6.568475849953558,-7.561606360507824,68.96548095414737,3.1216769473658275,2.3484807327660557,5,-3.399993896484375,-3.5,-1.6999969482421875,2.0,2.8000030517578125,1,0.008962926905417001,3.399993896484375,155.0,-1.1249982118589514,156.8000030517578,1.749978542614368,154.1999969482422,0.008962926905417001
881,2003-05-21,152.60000610351562,156.1999969482422,152.1999969482422,155.1999969482422,2500000.0,-0.023047316997832246,-1.3529348406582804,-2.1666645473850186,55.963320090376875,57.01565232172649,0.29037369080643316,-1.0443941258918983,0.6865900077115725,6.513243679062612,14.374031826032288,4.0,0.2699597282591526,0.6200042724609318,-4.076957193071166,5.31696573799303,-1.7284764603051315,2.968485005226995,-3.399918951045322,6.896705944873707,-57.64251511457356,2.3484807327660557,5,0.899993896484375,0.0999908447265625,1.899993896484375,5.5999908447265625,7.0,2,0.019659239056418976,-4.0000127156898895,156.1999969482422,3.399993896484375,155.0,-1.1249982118589514,156.8000030517578,0.019659239056418976
882,2003-05-22,152.1999969482422,153.39999389648438,151.0,152.1999969482422,2030000.0,-0.0026212918694256127,1.0,-0.0,51.456289105293834,57.68251172652398,1.262050150559304,-0.7456205611366329,1.0058412347239027,6.7854447521814905,14.32725554919563,2.399993896484375,0.40524106045043595,0.259995269775402,-4.4139611211228384,4.933951660673642,-2.0769829256737182,2.596973465224522,-2.4719150249200936,17.142813546316965,-41.689462684756975,2.336978195449117,5,2.2000045776367188,0.5,1.5000038146972656,6.0,7.1999969482421875,3,0.02365312861826041,-1.3529348406582804,152.60000610351562,-4.0000127156898895,156.1999969482422,3.399993896484375,155.0,0.02365312861826041
883,2003-05-23,153.8000030517578,155.39999389648438,152.1999969482422,153.8000030517578,2405000.0,0.010512523886972991,1.000009536797734,0.0,54.95494876276635,58.29999513196596,0.007746516939363346,-2.2399450866258235,-0.6515481540386645,5.065636991055385,13.27697829074318,3.1999969482421875,0.975867815954615,1.720001220703125,-3.0028854017973288,6.442887843203579,-0.6414420905470877,4.081444531953338,-3.5756060438350517,40.00004359654018,-13.613174803544162,2.361443311250223,5,0.6999969482421875,-1.100006103515625,-0.6000022888183594,4.399993896484375,4.8000030517578125,4,0.01950585136848426,1.0,152.1999969482422,-1.3529348406582804,152.60000610351562,-4.0000127156898895,156.1999969482422,0.01950585136848426
884,2003-05-26,156.0,157.8000030517578,154.8000030517578,154.8000030517578,1625000.0,0.01430427116117694,-4.0000127156898895,100.0,58.33333333333333,59.35819943396251,-1.9243099239810988,-4.1485867448958516,-2.852309428712374,2.747834866992264,12.360410441214421,4.0,1.6082139264885882,3.5999984741210938,-1.2800335895115325,8.48003053775372,1.1599824423047664,6.040014505937421,-5.309066812552601,71.42857142857143,18.116132885396723,2.4400160318163184,5,-1.5,-3.3000030517578125,-2.950000762939453,2.1999969482421875,4.399993896484375,0,0.012820512820512775,1.000009536797734,153.8000030517578,1.0,152.1999969482422,-1.3529348406582804,152.60000610351562,0.012820512820512775
885,2003-05-27,154.0,155.0,152.60000610351562,154.60000610351562,1290000.0,-0.012820512820512775,2.428577656675749,-0.5000063578449448,61.9468859250537,60.68563120341292,0.3999286797792365,-1.8994336994765035,-0.8054063606019213,4.652331485788807,11.141960874674611,3.399993896484375,1.9352412463417181,1.3799987792968693,-3.363349137020947,6.123346695614686,-0.9916751788620388,3.7516727374557775,-2.870522803799446,44.11762725936564,-13.313549041561117,2.371673958158902,5,0.5,-1.3000030517578125,-0.9500007629394531,4.1999969482421875,7.600006103515625,1,0.022077882444703656,-4.0000127156898895,156.0,1.000009536797734,153.8000030517578,1.0,152.1999969482422,0.022077882444703656
886,2003-05-28,155.0,157.1999969482422,155.0,156.1999969482422,1705000.0,0.006493506493506551,-2.6666709052299633,1.999974568943594,62.280705276725946,60.966142793612065,-0.32020998531348255,-2.5248274248367295,-1.700783272688568,3.5616734866126762,10.070409473954275,3.1999969482421875,2.130284092295227,2.0599990844726506,-2.396290315225997,6.516288484171298,-0.16814561537668737,4.2881437843219885,-3.458291435571482,58.82350301248752,-2.5980709905510295,2.228144699849327,5,-0.5,-2.3000030517578125,-2.0,3.1999969482421875,5.1999969482421875,2,0.02580645161290329,2.428577656675749,154.0,-4.0000127156898895,156.0,1.000009536797734,153.8000030517578,0.02580645161290329
887,2003-05-29,155.1999969482422,156.60000610351562,153.60000610351562,155.0,1275000.0,0.0012903028918851422,-1.0000101725777821,-0.16666454738501837,58.65382287629599,59.65495117709518,-0.4061505891210686,-2.440399699116284,-1.8045710212493304,3.226553068627993,8.723751502468764,3.0,2.4253889454705018,1.9999961853027344,-2.3392961542229784,6.339288524828447,-0.16964998446013624,4.169642355065605,-3.270790897679376,53.571370183268755,-8.237277278897977,2.169646169762862,5,-0.6999969482421875,-2.5,-2.0999984741210938,3.0,4.0,3,0.028350575011549806,-2.6666709052299633,155.0,2.428577656675749,154.0,-4.0000127156898895,156.0,0.028350575011549806
888,2003-05-30,155.1999969482422,157.39999389648438,155.1999969482422,155.39999389648438,3275000.0,0.0,-21.000305180437934,-1.0,55.67009255159081,58.73857096936824,-0.7341870235125896,-2.2734288143458627,-1.7063781962855842,3.102831566438624,8.084809554496486,2.1999969482421875,2.6610225632013,1.8199966430664176,-2.538465921798263,6.178459207931098,-0.3592346393659227,3.999227925498758,-2.9065432607131356,49.999853280788294,-9.721302983575889,2.179231282432342,5,-0.6999969482421875,-2.5,-1.8999977111816406,3.0,2.4000091552734375,4,0.02706183653884242,-1.0000101725777821,155.1999969482422,-2.6666709052299633,155.0,2.428577656675749,154.0,0.02706183653884242
889,2003-06-02,153.1999969482422,156.0,153.1999969482422,154.8000030517578,1895000.0,-0.012886598191538479,-2.4999904632932157,8.000152590218967,52.427183746876025,56.85406462981254,1.099226562171907,-0.1553820619444366,0.1771714506841704,4.966224116691507,7.19531360497149,2.8000030517578125,2.5697581075386893,-0.26000289916993324,-4.538909645419039,4.018903847079173,-2.3994562722944863,1.8794504739546198,-0.564150481964873,12.499841053876377,-43.515627283950636,2.139453373124548,6,1.2000045776367188,-0.5,-0.14999771118164062,4.900001525878906,2.4000091552734375,0,0.03524810223787278,-21.000305180437934,155.1999969482422,-1.0000101725777821,155.1999969482422,-2.6666709052299633,155.0,0.03524810223787278
890,2003-06-03,154.1999969482422,155.60000610351562,153.1999969482422,153.1999969482422,1535000.0,0.006527415273629877,-3.800018310546875,-0.6249976158233039,52.884607625432,56.51198546704089,-0.2394935822854336,-1.0351876727752938,-0.8333460056963418,3.834044752349598,7.514572692015051,2.4000091552734375,2.0396691639509754,0.6299972534179688,-3.603750639677685,4.863745146513622,-1.486876693129858,2.7468711999657955,-1.242301269941521,23.809541109750736,-28.819134170807235,2.116873946547829,6,0.20000457763671875,-1.5,-1.4499969482421875,3.9000015258789062,3.4000091552734375,1,0.040207503702631264,-2.4999904632932157,153.1999969482422,-21.000305180437934,155.1999969482422,-1.0000101725777821,155.1999969482422,0.040207503702631264
891,2003-06-04,152.39999389648438,155.60000610351562,152.39999389648438,154.0,2610000.0,-0.011673171772902058,-3.0,-1.600006103515625,45.794387192319846,55.88288525448822,1.708858834766943,1.1216028091700139,0.9350065497878575,5.493252979834608,6.607543795228523,3.20001220703125,1.681821444497217,-1.3600051879882926,-4.946178422276745,2.2261680463001596,-3.153091805132533,0.4330814291559477,5.600006103515625,0.0,-46.32692711331036,1.7930866171442266,6,2.600006103515625,0.3000030517578125,0.350006103515625,4.3000030517578125,5.20001220703125,2,0.060367536584550185,-3.800018310546875,154.1999969482422,-2.4999904632932157,153.1999969482422,-21.000305180437934,155.1999969482422,0.060367536584550185
892,2003-06-05,153.1999969482422,154.39999389648438,152.39999389648438,154.39999389648438,2180000.0,0.00524936406691201,2.3333418104599266,0.7499952316466078,40.816313820254635,54.31192581643136,1.1908542470681596,0.6544365313818048,0.05396818608318199,4.5397105569362,5.651497929792977,2.0,1.084989852084874,-0.7500022888183651,-3.7118647437321783,2.211860166095448,-2.230933516275286,0.7309289386385558,4.688002929687514,16.00006103515625,-23.667690822274047,1.480931227456909,6,1.9000015258789062,-0.5,-1.149993896484375,3.5,3.4000091552734375,3,0.04569190691540892,-3.0,152.39999389648438,-3.800018310546875,154.1999969482422,-2.4999904632932157,153.1999969482422,0.04569190691540892
893,2003-06-06,154.8000030517578,155.60000610351562,152.0,153.39999389648438,3010000.0,0.010443904277988914,1.3999918620205585,-1.166677263074908,49.484544191084,53.3287270228481,-0.2820444227720884,-0.7310216894829296,-1.5972563276665994,2.7779431289737317,5.269760801277334,3.600006103515625,1.0912508649452946,0.6900039672851506,-2.076640530545461,3.4566484651157623,-0.6933182816301553,2.0733262162004564,2.9782367065429867,70.00007629394531,30.79872434895543,1.3833222489153119,6,-0.100006103515625,-2.0,-2.850006103515625,1.899993896484375,1.399993896484375,4,0.02842373262107256,2.3333418104599266,153.1999969482422,-3.0,152.39999389648438,-3.800018310546875,154.1999969482422,0.02842373262107256
894,2003-06-09,153.39999389648438,155.0,153.0,155.0,1475000.0,-0.009043986612877086,1.4999904632932155,-1.1428540288389228,42.857142857142854,51.20764445974689,0.793850332543002,0.738345859365495,-0.143286117348282,4.028761896340967,5.455199784285872,2.0,1.2322763573297948,-0.7300048828124943,-3.4685038218633224,2.0084940562383338,-2.0992543523379084,0.6392445867129197,4.147116271484379,38.888653414148266,3.3096541643675863,1.3692494695254198,6,1.3000030517578125,-0.5999908447265625,-1.4499969482421875,2.3000030517578125,0.600006103515625,0,0.027379480926612354,1.3999918620205585,154.8000030517578,2.3333418104599266,153.1999969482422,-3.0,152.39999389648438,0.027379480926612354
895,2003-06-10,154.0,155.0,153.60000610351562,154.39999389648438,1975000.0,0.003911382838258204,-1.3333587650364944,0.2499952316466078,54.2168397830683,50.31165940489605,0.2166246223036694,0.2952429999754145,-0.8488835737460931,3.21767120596661,5.72236654525416,1.600006103515625,1.1782379391730444,-0.21999893188475994,-2.8054656067117776,2.3654677429422577,-1.512732269298283,1.072734405528763,3.3252257612500102,55.55546136565931,15.673011648028336,1.2927333374135115,6,0.6999969482421875,-1.1999969482421875,-2.0500030517578125,1.6999969482421875,0.600006103515625,1,0.010389650022828656,1.4999904632932155,153.39999389648438,1.3999918620205585,154.8000030517578,2.3333418104599266,153.1999969482422,0.010389650022828656
896,2003-06-11,153.1999969482422,155.1999969482422,152.60000610351562,153.0,3730000.0,-0.005194825011414328,-4.200061036087587,-0.5,52.94117119073991,49.676920328723156,0.8207572350607393,1.1710372491353098,-0.17239253102195562,3.908371136131592,5.762634077984781,2.5999908447265625,0.8146205611042774,-1.0300018310546761,-3.597082370886284,1.5370787087769315,-2.3135421009704658,0.2535384388611135,3.912219782557827,33.33319204848896,-9.036304059963783,1.2835402699157972,6,1.5,-0.399993896484375,-1.2999992370605469,1.8000030517578125,0.600006103515625,2,0.028720686964242903,-1.3333587650364944,154.0,1.4999904632932155,153.39999389648438,1.3999918620205585,154.8000030517578,0.028720686964242903
897,2003-06-12,155.1999969482422,155.8000030517578,153.8000030517578,155.8000030517578,2205000.0,0.013054830547259755,5.666598850516251,-3.0000762951094835,54.02296532225816,49.49390619213064,-1.3178262764955377,-0.7907459621626174,-2.184944637923593,1.7744605716305841,5.752272491606081,2.600006103515625,0.544227849066715,0.9199981689453125,-1.6833208948777099,3.523317232768335,-0.3816613629662129,2.221657700856838,1.7077311133258206,84.21037837751017,39.82513989111773,1.3016595319115116,6,-1.1999969482421875,-2.399993896484375,-3.299999237060547,-0.1999969482421875,-0.5999908447265625,3,0.015463976820011327,-4.200061036087587,153.1999969482422,-1.3333587650364944,154.0,1.4999904632932155,153.39999389648438,0.015463976820011327
898,2003-06-13,156.8000030517578,157.39999389648438,154.60000610351562,155.39999389648438,10690000.0,0.010309317880007551,1.1538443480659417,-2.3333248563145315,52.380956705997335,49.488769854255224,-2.9804273286658542,-2.5199512780363875,-3.8307503054030576,0.1474846479030134,5.019247203794899,2.79998779296875,0.21504596170740342,2.5200042724609375,-0.08331479136208486,5.12332333628396,1.218344740549412,3.821663804372463,-4.8000030517578125,87.50015894612362,44.61337760082783,1.3016595319115116,6,-2.100006103515625,-3.3000030517578125,-4.900005340576172,-1.8000030517578125,-2.1999969482421875,4,-0.0012754907165158924,5.666598850516251,155.1999969482422,-4.200061036087587,153.1999969482422,-1.3333587650364944,154.0,-0.0012754907165158924
899,2003-06-16,155.0,157.39999389648438,154.8000030517578,157.0,1860000.0,-0.01147961107605111,-1.1666645473850183,-1.4285620865167683,53.012041547936384,49.502929178977936,-1.0038030621369103,-0.7588551230284679,-2.124197733391469,1.9417114440177556,4.797074882879977,2.5999908447265625,-0.0633704147703611,0.720001220703125,-1.8833178431198974,3.3233202845261474,-0.5816583112084004,2.0216607526146504,-2.8920001220703,50.0,6.968641112321393,1.3016595319115116,6,-0.3000030517578125,-0.5999984741210938,-3.450000762939453,0.0,-0.8000030517578125,0,0.007741915795110854,1.1538443480659417,156.8000030517578,5.666598850516251,155.1999969482422,-4.200061036087587,153.1999969482422,0.007741915795110854
900,2003-06-17,157.60000610351562,158.1999969482422,156.1999969482422,157.0,2515000.0,0.016774232925907295,1.2222372927333762,-0.3000030517578125,57.14285714285714,50.76387028459319,-3.431675890820742,-3.424156548745657,-4.666864566464881,-0.6713645589318276,4.348309751293804,3.1999969482421875,-0.20336378212530803,3.2500068664550668,0.36884892724577867,6.131164805664355,1.8094278968504227,4.690585836059711,-5.386166345214832,89.28586025651157,46.25885685670177,1.440578969604649,6,-2.5000076293945312,-3.0000076293945312,-6.050006866455078,-2.600006103515625,-2.0,1,-0.02284267743715096,-1.1666645473850183,155.0,1.1538443480659417,156.8000030517578,5.666598850516251,155.1999969482422,-0.02284267743715096
901,2003-06-18,155.60000610351562,158.39999389648438,155.60000610351562,156.8000030517578,3100000.0,-0.01269035483847858,-3.6666581895400734,-1.999974568943594,51.00002059931809,51.89539326004468,-1.0393131174720907,-1.2520748408217628,-2.702506587252344,1.3165767187078359,4.799201175695448,2.79998779296875,-0.16408792999004618,1.1000068664550895,-1.7090060257005177,3.9090197586106967,-0.30449957962272833,2.5045133125329073,-3.1467200576171876,39.13057900585474,-2.456773188792326,1.404506446077806,6,-0.4000091552734375,-0.9000091552734375,-4.200008392333984,-0.600006103515625,-0.8000030517578125,2,-0.006426734966415992,1.2222372927333762,157.60000610351562,-1.1666645473850183,155.0,1.1538443480659417,156.8000030517578,-0.006426734966415992
902,2003-06-19,155.8000030517578,156.39999389648438,153.60000610351562,155.1999969482422,3510000.0,0.001285327380444512,2.111118646366688,-0.5000063578449448,51.48516048133069,52.11768395896098,-0.9294560563112384,-1.231689169238308,-2.846290158068598,1.121528746794013,4.739046863079549,2.79998779296875,-0.19993884635940162,1.1200035095214957,-1.5250365748150898,3.7650435938580813,-0.20251653264679703,2.4425235516897885,-2.9899145348242087,45.83338631537454,5.0908017428051835,1.3225200421682894,6,-0.3000030517578125,-1.100006103515625,-4.3000030517578125,-0.9000091552734375,-2.0,3,-0.012836970223521704,-3.6666581895400734,155.60000610351562,1.2222372927333762,157.60000610351562,-1.1666645473850183,155.0,-0.012836970223521704
903,2003-06-20,156.8000030517578,157.1999969482422,155.0,155.8000030517578,2775000.0,0.006418485111760797,1.4444576311417043,1.6666497126290627,59.37499503295732,53.95300086738481,-1.805822777589043,-2.1032475275592617,-3.783745181041837,0.09082823318939859,4.764976074430622,2.1999969482421875,0.1269640452873375,1.97000350952149,-0.8021188783717434,4.742125897414724,0.5839423155748875,3.3560647034680926,-3.6545202120511533,66.66677263074908,21.428346476227702,1.3860611939466099,6,-1.3000030517578125,-2.100006103515625,-5.350002288818359,-2.2000045776367188,-1.0,4,-0.014030592509083006,2.111118646366688,155.8000030517578,-3.6666581895400734,155.60000610351562,1.2222372927333762,157.60000610351562,-0.014030592509083006
904,2003-06-23,158.0,159.8000030517578,157.60000610351562,158.8000030517578,2915000.0,0.00765304161279956,-1.7500119209971676,-0.8000030517578125,59.793802270094176,54.57266336594324,-2.553183128970403,-3.3157259802160297,-4.970439383137091,-1.1747174231164763,4.410902668049886,3.0,0.5694436479932676,3.0700004577636832,-0.007324041998884923,6.147324957526251,1.5313382078824134,4.608662707644953,-4.539246496886676,70.96767842332332,22.067766053965528,1.5386622498812772,6,-1.7999954223632812,-2.5999984741210938,-5.5500030517578125,-3.4000015258789062,-1.600006103515625,0,-0.02151894871192639,1.4444576311417043,156.8000030517578,2.111118646366688,155.8000030517578,-3.6666581895400734,155.60000610351562,-0.02151894871192639
905,2003-06-24,157.39999389648438,158.60000610351562,156.8000030517578,157.60000610351562,3115000.0,-0.0037975069842760556,-1.5714441416893732,0.25001430506017663,63.73623149037776,55.77211451034744,-1.5870656718676628,-2.580230376259891,-4.338038439661318,-0.6667686517112656,4.645724545586388,1.8000030517578125,0.6923245872718553,2.2999946594238168,-0.9327367553931651,5.532726074240799,0.68362895201534,3.9163603668322935,-3.4321004294795046,61.2901558612237,5.948422310167508,1.6163657074084854,6,-0.6999893188476562,-1.9999923706054688,-4.9499969482421875,-2.7999954223632812,-2.0,1,-0.020330349887730637,-1.7500119209971676,158.0,1.4444576311417043,156.8000030517578,2.111118646366688,155.8000030517578,-0.020330349887730637
906,2003-06-25,159.0,159.8000030517578,157.8000030517578,158.0,1775000.0,0.010165223415242952,-1.8571553133514986,-4.999694842844065,65.26312915248874,57.02102160259528,-2.5455075906496347,-4.074081790185687,-5.886389581078674,-2.385590392579161,4.422869112646664,2.4000091552734375,1.1466180715914334,3.700000762939453,0.028198394529113102,7.371803131349793,1.8640995787342831,5.535901947144623,-4.565537766214902,87.0967186204079,25.672334712027407,1.835901184205177,6,-2.2999954223632812,-3.5999984741210938,-6.25,-4.400001525878906,-4.600006103515625,2,-0.021383609411851467,-1.5714441416893732,157.39999389648438,-1.7500119209971676,158.0,1.4444576311417043,156.8000030517578,-0.021383609411851467
907,2003-06-26,159.60000610351562,159.60000610351562,158.39999389648438,159.60000610351562,1820000.0,0.0037736232925511537,1.0,0.0,63.33330790208291,58.23794951327146,-2.7443313834964727,-4.561414801822593,-6.375122715208249,-3.082968837304179,4.6309058791805535,1.20001220703125,1.3463412557962897,4.080006408691418,-0.06352843033627664,8.223541247719112,2.0082389891775563,6.151773828205279,-4.7363006042927225,95.83339956067431,34.02757149832523,2.07176741951385,6,-2.9000015258789062,-4.200004577636719,-6.500007629394531,-5.000007629394531,-6.8000030517578125,3,-0.030075205941060945,-1.8571553133514986,159.0,-1.5714441416893732,157.39999389648438,-1.7500119209971676,158.0,-0.030075205941060945
908,2003-06-27,159.39999389648438,160.8000030517578,158.8000030517578,159.60000610351562,2580000.0,-0.001253209269312494,-1.8571553133514986,-100.0,67.85709095665064,59.88739944757304,-2.3878312956534273,-4.2484356073498475,-6.096105411629139,-2.9760935702758218,4.765802304821308,2.0,1.6623001924347136,3.669994354248047,-0.8167613391809425,8.156750047677036,1.426616507533538,5.913372200962556,-4.141384593058689,64.99977111816406,0.282885363048166,2.243377846714498,6,-2.1999893188476562,-2.9999923706054688,-5.849994659423828,-5.6999969482421875,-9.399993896484375,4,-0.035131687949519264,1.0,159.60000610351562,-1.8571553133514986,159.0,-1.5714441416893732,157.39999389648438,-0.035131687949519264
909,2003-06-30,158.60000610351562,159.39999389648438,157.8000030517578,158.8000030517578,2190000.0,-0.005018744188210356,1.2857360843169954,0.9999237107110162,63.529405428887884,60.597015923798686,-1.1437582394006824,-3.186524643824498,-5.2247795362166585,-2.3067744493542364,5.368771272651656,1.5999908447265625,1.8167009318047747,2.600006103515625,-1.895609507786645,7.095621714817895,0.35219829786447576,4.847813909166774,-2.787257425256712,45.00007629394531,-20.013315719481824,2.2478078056511372,6,-1.4000015258789062,-2.2000045776367188,-5.000007629394531,-5.9000091552734375,-9.0,0,-0.017654495233312306,-1.8571553133514986,159.39999389648438,1.0,159.60000610351562,-1.8571553133514986,159.0,-0.017654495233312306
910,2003-07-01,160.39999389648438,160.60000610351562,158.1999969482422,158.60000610351562,1895000.0,0.011349229027103114,1.1818143986683312,-9.000076295109483,69.99997456870645,62.70812192039739,-2.7991608425693926,-4.74129723032766,-6.937489880438989,-4.22829064733142,6.143304957100114,2.4000091552734375,1.9506536703405573,4.08999404907226,-0.7266021696311213,8.906590267775641,1.6816959397205835,6.498292158423936,-4.088519780875572,86.66636149088541,16.91671417121823,2.408298109351688,7,-3.1999893188476562,-3.9999923706054688,-6.799995422363281,-7.6999969482421875,-10.599990844726562,1,-0.024937656809272957,1.2857360843169954,158.60000610351562,-1.8571553133514986,159.39999389648438,1.0,159.60000610351562,-0.024937656809272957
911,2003-07-02,161.60000610351562,161.60000610351562,159.60000610351562,160.60000610351562,2415000.0,0.007481373146470904,3.0,0.5555593231833441,68.60464806812506,64.610287207819,-3.418008669212469,-5.498646483055609,-8.015138462595019,-5.591988473466245,6.877504752327165,2.0,2.263849474823047,4.830005645751953,-0.16814357612022945,9.828154867624136,2.330931034815876,7.32908025668803,-4.83967909429191,100.0,30.754365284825923,2.4990746109360913,7,-3.3000030517578125,-4.8000030517578125,-8.000007629394531,-8.900009155273438,-9.800003051757812,2,-0.03836641072315139,1.1818143986683312,160.39999389648438,1.2857360843169954,158.60000610351562,-1.8571553133514986,159.39999389648438,-0.03836641072315139
912,2003-07-03,160.1999969482422,162.39999389648438,159.0,161.60000610351562,3600000.0,-0.00866342266334219,1.2666741265570403,-1.4000091552734375,59.99996409703137,64.67972821493832,-1.4843154600129367,-3.739028021160834,-6.519406009950956,-4.327146631492212,7.736359201914175,3.399993896484375,2.273471197784545,3.0799964904785213,-1.845384716808013,8.005377697765056,0.6173058868352541,5.5426870941217885,-2.858908447703442,52.17388419882906,-14.15284505379907,2.4626906036432668,7,-0.5999984741210938,-3.0,-6.599998474121094,-7.5,-9.199996948242188,3,-0.03620476380927584,3.0,161.60000610351562,1.1818143986683312,160.39999389648438,1.2857360843169954,158.60000610351562,-0.03620476380927584
913,2003-07-04,159.1999969482422,160.60000610351562,159.0,159.1999969482422,1645000.0,-0.006242197372344993,-7.000152590218967,-0.0,62.96293156633088,65.03185369229797,-0.1207754419634739,-2.521783155988345,-5.368853350722105,-3.4758879033016967,8.680028369625454,1.600006103515625,2.565052323309601,1.8599967956542969,-3.0219367147116145,6.741930306020208,-0.5809699595286588,4.300963550837253,-1.1506616922710577,30.434710497072633,-36.389265763179836,2.4409667551829535,7,0.40000152587890625,-2.0,-5.599998474121094,-6.5,-6.8000030517578125,4,-0.040200967457085346,1.2666741265570403,160.1999969482422,3.0,161.60000610351562,1.1818143986683312,160.39999389648438,-0.040200967457085346
914,2003-07-07,157.60000610351562,160.0,157.60000610351562,159.0,3375000.0,-0.01005019394093798,-2.428577656675749,-100.0,50.0,63.50560574892266,1.5829762571151775,-0.622943243358975,-3.5886649177026584,-2.0067115770725366,9.431279081557069,2.399993896484375,2.820440678838594,0.05000534057617756,-4.465931444391941,4.5659421255442965,-2.207963051907882,2.307973733060237,4.79998779296875,0.0,-61.33963970372045,2.2579683924840546,7,2.399993896484375,-0.4000091552734375,-4.000007629394531,-4.9000091552734375,-5.600006103515625,0,-0.04822338711410801,-7.000152590218967,159.1999969482422,1.2666741265570403,160.1999969482422,3.0,161.60000610351562,-0.04822338711410801
915,2003-07-08,155.60000610351562,158.1999969482422,154.8000030517578,158.1999969482422,3830000.0,-0.01269035483847858,1.6153891298351457,1.8571444141689373,50.0,61.809702509757244,3.6887033868579806,1.5842990668863024,-1.4279922202341027,-0.14729042817413074,9.804759202645597,3.399993896484375,2.7832768741206166,-2.0299949645996094,-6.3327964203473925,2.272806491148174,-4.181395692473501,0.12140576327428221,6.703988037109383,10.526368624679515,-51.40747492569151,2.1514007278738982,7,2.9999923706054688,1.5999908447265625,-2.050006866455078,-2.9000091552734375,-3.0,1,-0.03856040979849573,-2.428577656675749,157.60000610351562,-7.000152590218967,159.1999969482422,1.2666741265570403,160.1999969482422,-0.03856040979849573
916,2003-07-09,157.60000610351562,158.0,155.1999969482422,156.0,3860000.0,0.012853469932831985,1.3333418104599266,-0.6153891298351458,55.294121870941275,60.91645961740817,1.6418924951944405,-0.07289931844809416,-3.2085287039668913,-2.300020715500665,10.190046625025895,2.8000030517578125,2.6943491161831616,-0.24999542236326988,-4.015487936833296,3.515497092106756,-2.132741679598297,1.6327508348717572,4.403828393554704,36.84218979948722,-26.007613148270913,1.8827462572350155,7,0.9999923706054688,-0.4000091552734375,-4.050006866455078,-4.9000091552734375,-3.0,2,-0.04949240323401116,1.6153891298351457,155.60000610351562,-2.428577656675749,157.60000610351562,-7.000152590218967,159.1999969482422,-0.04949240323401116
917,2003-07-10,157.60000610351562,158.39999389648438,155.8000030517578,155.8000030517578,3800000.0,0.0,-1.888873818505489,1.124997615823304,52.50000715255055,59.21011697250817,1.4844650145657,0.12239778979426319,-3.0296732181855077,-2.409593485718773,10.802559989744175,2.5999908447265625,2.5776501497463755,-0.3699958801269645,-3.9271060959579813,3.1871143357040523,-2.148550988042473,1.408559227788544,4.115675135742208,48.27588928438948,-13.509004166220976,1.778555107915512,7,0.9999923706054688,-0.4000091552734375,-3.7500076293945312,-4.9000091552734375,-3.0,3,-0.03680204839553258,1.3333418104599266,157.60000610351562,1.6153891298351457,155.60000610351562,-2.428577656675749,157.60000610351562,-0.03680204839553258
918,2003-07-11,156.60000610351562,157.60000610351562,156.1999969482422,156.8000030517578,5580000.0,-0.006345177419239234,-1.7999755863100233,-0.11110922731318612,45.569644702405675,57.214588002899035,2.28590554726253,1.1664508212143687,-1.9103310776288822,-1.4909659330959357,10.867892331539112,1.4000091552734375,2.2600604128024315,-1.3599960327148324,-4.932048323189122,2.212056257759457,-3.146022177951977,0.42603011252231227,4.839048008242202,34.615463618037076,-24.93351103867294,1.7860261452371498,7,1.9999923706054688,0.5999908447265625,-2.7000083923339844,-3.9000091552734375,0.0,4,-0.03575993541030842,-1.888873818505489,157.60000610351562,1.3333418104599266,157.60000610351562,1.6153891298351457,155.60000610351562,-0.03575993541030842
919,2003-07-14,156.1999969482422,156.8000030517578,154.60000610351562,156.60000610351562,1515000.0,-0.0025543367795849425,4.499971389879647,2.0000762951094835,46.15386120194099,54.5650198510362,2.5811019040144743,1.7507311257313347,-1.3931673467205883,-1.1595142193583854,10.972377155491596,2.1999969482421875,1.9284113928740396,-1.820005035400385,-5.21882540102294,1.5788153302221701,-3.5194152182116625,-0.1205948525891074,4.973495121115633,42.105157487270915,-16.512081569411798,1.6994101828112755,7,2.3000030517578125,1.3000030517578125,-2.4499969482421875,-3.5,-4.399993896484375,0,-0.024327804903971684,-1.7999755863100233,156.60000610351562,-1.888873818505489,157.60000610351562,1.3333418104599266,157.60000610351562,-0.024327804903971684
920,2003-07-15,154.0,156.39999389648438,153.1999969482422,156.39999389648438,3750000.0,-0.014084487779927213,1.6666709052299633,5.999847415601755,34.56791286296111,50.78316038379576,4.221750501772675,3.8653759445941773,0.8879405222922401,0.9775969334707781,10.98183117325982,3.1999969482421875,1.454652657497121,-3.840001678466791,-7.684558230304134,0.004554873370551604,-5.762279954385463,-1.9177234025481198,6.779082911407301,15.384683101174634,-37.99301505055831,1.9222782759186703,7,3.7999954223632812,3.5,-0.25,-1.3000030517578125,-1.600006103515625,1,-0.012987012987012991,4.499971389879647,156.1999969482422,-1.7999755863100233,156.60000610351562,-1.888873818505489,157.60000610351562,-0.012987012987012991
921,2003-07-16,154.60000610351562,155.1999969482422,153.1999969482422,154.0,2560000.0,0.0038961435293223268,1.2222372927333762,-0.2500031789224724,34.56791286296111,47.95737691334351,2.8210343754273595,3.3588195189911403,0.48729852934235396,0.3015884630254959,11.2562206582551,2.0,1.112183775330294,-3.1899955749511832,-7.180455587510352,0.8004644376079852,-5.185225581230782,-1.1947655686715848,5.572749930838455,26.923268786661463,-20.213107540392162,1.9952300062795851,7,2.2999954223632812,2.899993896484375,-0.850006103515625,-1.9000091552734375,-3.0,2,-0.01293661009729108,1.6666709052299633,154.0,4.499971389879647,156.1999969482422,-1.7999755863100233,156.60000610351562,-0.01293661009729108
922,2003-07-17,153.8000030517578,154.8000030517578,153.39999389648438,154.8000030517578,2035000.0,-0.0051746637786168614,1.800018310546875,-1.6666497126290627,33.33336360870295,44.665202695829294,2.9253597383433885,4.217540578548807,1.4556900990423287,0.9882312806503819,12.011098904975505,1.4000091552734375,0.41538151263699774,-3.889998626708973,-8.179469389992278,0.39947213657433167,-6.034734008350625,-1.7452632450673207,5.814932255707305,13.636473978616934,-29.949798352055325,2.144735381641649,7,2.7999954223632812,3.9999923706054688,-0.0500030517578125,-1.100006103515625,-3.1999969482421875,3,0.005201580207307321,1.2222372927333762,154.60000610351562,1.6666709052299633,154.0,4.499971389879647,156.1999969482422,0.005201580207307321
923,2003-07-18,154.60000610351562,155.8000030517578,153.39999389648438,154.0,2095000.0,0.005201580207307321,-1.6666497126290627,-0.600006103515625,38.09525107038473,43.342452814760925,1.569251566487111,3.419592829878013,0.7659196571013922,0.1262705641590003,12.673134042115992,2.4000091552734375,-0.3633535309969318,-2.9799957275390625,-7.47354392250071,1.5135524674225849,-5.226769825019886,-0.7332216300582388,4.501734135211649,38.88907726868139,-4.331709645592696,2.2467740974808263,7,1.1999893188476562,3.1999893188476562,-1.2000045776367188,-1.9000091552734375,-3.8000030517578125,4,0.0,1.800018310546875,153.8000030517578,1.2222372927333762,154.60000610351562,1.6666709052299633,154.0,0.0
924,2003-07-21,154.60000610351562,154.60000610351562,154.60000610351562,154.60000610351562,0.0,0.0,1.0,0.0,30.66674669037539,41.19431355813597,1.2280968127449512,3.3221414984539877,0.8332921317651198,0.0062023037589824526,12.451272251186003,0.0,-0.9106317575270282,-2.8099960327148494,-7.490028898243423,1.8700368328137245,-5.150012465479136,-0.4699795999505625,4.029594671972831,43.7503278258589,5.7762226662075875,2.340016432764283,7,1.1999893188476562,3.1999893188476562,-0.5000076293945312,-1.9000091552734375,-4.0,0,0.012936610097290968,-1.6666497126290627,154.60000610351562,1.800018310546875,153.8000030517578,1.2222372927333762,154.60000610351562,0.012936610097290968
925,2003-07-22,154.1999969482422,155.60000610351562,153.39999389648438,154.0,1665000.0,-0.002587381238559616,-2.1428540288389226,100.0,23.94368013341743,37.71093114285555,1.5741710509285554,3.6576526628827537,1.3232051301116599,0.2953719759205171,12.729028526214206,2.20001220703125,-1.4920237626330106,-3.0500053405761776,-7.945328464692011,1.845317783539656,-5.4976669026341085,-0.6023437785182466,3.9952355210665758,38.46144817305774,7.988965601115233,2.4476615620579207,7,1.5999984741210938,3.5999984741210938,0.3500022888183594,-1.5,-3.5999908447265625,1,-0.015564163060845848,1.0,154.60000610351562,-1.6666497126290627,154.60000610351562,1.800018310546875,153.8000030517578,-0.015564163060845848
926,2003-07-23,155.60000610351562,156.0,154.1999969482422,155.60000610351562,2160000.0,0.009079177580939568,3.5000762951094835,0.0,33.80288046696103,35.63347262223449,-0.15575191819539214,2.097398990981162,0.005431233839829019,-1.1956874177827785,12.549546565609305,1.8000030517578125,-1.6949324306135338,-1.479996490478527,-6.3555400298985205,3.3955470489414665,-3.9177682601885238,0.9577752792314698,2.1956075241077997,84.61565548082679,54.53825916188201,2.4377717697100008,7,-0.20000457763671875,2.1999893188476562,-0.7500076293945312,-2.8000106811523438,-5.4000091552734375,2,-0.020565630343885588,-2.1428540288389226,154.1999969482422,1.0,154.60000610351562,-1.6666497126290627,154.60000610351562,-0.020565630343885588
927,2003-07-24,154.8000030517578,156.8000030517578,154.8000030517578,156.1999969482422,2070000.0,-0.005141407585971369,-1.8571553133514986,-100.0,34.285770338286625,34.37970880399904,0.2294287714817358,2.6555091601336756,0.8413835452025467,-0.4859239375043103,12.21613281632766,2.0,-1.7802439129068262,-2.039999389648443,-6.8655426442022645,2.785543864905378,-4.452771016925368,0.37277223762848166,2.6279612415151234,41.17662898354299,10.684065576605743,2.412771627276912,7,0.1999969482421875,2.9999923706054688,0.149993896484375,-1.9000091552734375,-6.8000030517578125,3,-0.020671814503597008,3.5000762951094835,155.60000610351562,-2.1428540288389226,154.1999969482422,1.0,154.60000610351562,-0.020671814503597008
928,2003-07-25,153.8000030517578,154.8000030517578,152.0,154.1999969482422,2720000.0,-0.006459948193060727,2.4999904632932157,0.28571117166212534,35.82092611465694,33.23160490541193,0.8833759404579951,3.3881743688794472,1.782635121673394,0.4873607667707347,11.869946023355539,2.8000030517578125,-2.170520764445598,-2.7599998474121037,-7.609913937772092,2.0899142429478843,-5.184956892592112,-0.3350428022320955,3.289723853912676,37.50003973640459,3.020233510031467,2.4249570451799984,7,0.5999984741210938,3.399993896484375,1.2999954223632812,-0.9000091552734375,-3.8000030517578125,4,-0.02080622161733836,-1.8571553133514986,154.8000030517578,3.5000762951094835,155.60000610351562,-2.1428540288389226,154.1999969482422,-0.02080622161733836
929,2003-07-28,155.8000030517578,156.0,153.0,154.0,1280000.0,0.013003900912322841,1.727276510448817,-4.5000762951094835,50.74625506015247,35.02919848287763,-1.3179238414033705,1.2307508790671022,-0.1960560359851229,-1.5535431372533424,11.749911091155688,3.0,-2.4819653326187563,-0.6199996948242301,-5.382836147108264,4.142836757459804,-3.0014179209662473,1.761418531317787,1.0,79.16667991213487,39.936120326931416,2.3814182261420136,7,-1.4000015258789062,1.399993896484375,-0.7000045776367188,-2.9000091552734375,-6.600006103515625,0,-0.032092425558804205,2.4999904632932157,153.8000030517578,-1.8571553133514986,154.8000030517578,3.5000762951094835,155.60000610351562,-0.032092425558804205
930,2003-07-29,156.39999389648438,159.0,156.39999389648438,157.0,2410000.0,0.0038510323040703565,-7.666598850516251,-0.33333615903022085,44.999961853124354,36.18831503734021,-1.7228499140828148,0.3327872270890566,-0.8060121571019181,-2.1881708520078007,11.052818531117637,3.1999969482421875,-2.5882595362505754,0.17999114990234943,-4.199674143461522,4.5596564432662205,-2.009841496779586,2.369823796584285,-4.399993896484375,62.8570556640625,22.360877146554444,2.189832646681932,7,-0.899993896484375,0.8000030517578125,-0.5999908447265625,-2.7999954223632812,-7.399993896484375,1,-0.03708432237412718,1.727276510448817,155.8000030517578,2.4999904632932157,153.8000030517578,-1.8571553133514986,154.8000030517578,-0.03708432237412718
931,2003-07-30,155.39999389648438,158.60000610351562,154.8000030517578,158.0,1465000.0,-0.006393862142103801,-1.0000080309674104,4.333299425258125,41.538434451917325,37.09998957547514,-0.6676482383275015,0.8901189034942263,0.28825323753659404,-1.2257809325804772,9.950663586913782,3.8000030517578125,-2.7141865032442354,-0.5100082397460994,-4.091185470894601,3.071168991402402,-2.30059685532035,1.2805803758281513,-3.2599938964843886,48.571341378348215,8.685015928364415,1.790588615574257,7,0.100006103515625,1.8000030517578125,0.6500091552734375,-1.7999954223632812,-6.0,2,-0.03088795354886653,-7.666598850516251,156.39999389648438,1.727276510448817,155.8000030517578,2.4999904632932157,153.8000030517578,-0.03088795354886653
932,2003-07-31,154.39999389648438,156.39999389648438,154.39999389648438,154.39999389648438,1705000.0,-0.006435006687748768,0.0,-0.0,41.538434451917325,37.48256550675654,0.47652217457277857,1.5107762225812849,1.3857375566257133,-0.24404025392362882,8.59786349960095,2.0,-2.464076131318393,-1.2200080871581918,-4.232683479431756,1.7926673051153728,-2.72634578329496,0.2863296089785763,-2.1227938964843815,34.28562709263393,-6.008525988925584,1.5063376961367758,7,1.100006103515625,2.8000030517578125,1.6500091552734375,-0.7999954223632812,-4.399993896484375,3,-0.027202053848901175,-1.0000080309674104,155.39999389648438,-7.666598850516251,156.39999389648438,1.727276510448817,155.8000030517578,-0.027202053848901175
933,2003-08-01,152.8000030517578,155.1999969482422,152.39999389648438,154.8000030517578,2200000.0,-0.010362635414346344,1.0000108991825614,-100.0,38.02820079689494,38.30050485192538,2.0051993190440953,2.747581510466773,3.0150497319949636,1.3313954095318365,7.418420240105012,2.8000030517578125,-2.2888242917404966,-2.4999992370605355,-5.260626388414636,0.2606279142935648,-3.8803128127376,-1.1196856613834711,6.1999969482421875,6.060739172049623,-32.59965006925695,1.380313575677054,8,2.6999969482421875,4.399993896484375,3.25,0.7999954223632812,-1.600006103515625,4,-0.03141363191028157,0.0,154.39999389648438,-1.0000080309674104,155.39999389648438,-7.666598850516251,156.39999389648438,-0.03141363191028157
934,2003-08-04,150.0,152.1999969482422,150.0,152.1999969482422,1725000.0,-0.018324626936096156,1.0,1.0999984741210938,36.486503205372735,39.69415185992042,4.5640275466883224,5.216468678426679,5.741519048584507,4.106279258540667,7.127485993242304,2.8000030517578125,-2.080790402639593,-4.920001983642578,-8.35701561551457,-1.4829883517705866,-6.638508799578574,-3.2014951677065824,8.867999877929691,0.0,-39.88596602597666,1.7185068159359929,8,4.5,6.1999969482421875,6.8000030517578125,4.099998474121094,2.600006103515625,0,0.0,1.0000108991825614,152.8000030517578,0.0,154.39999389648438,-1.0000080309674104,155.39999389648438,0.0
935,2003-08-05,149.60000610351562,150.39999389648438,148.1999969482422,150.1999969482422,2500000.0,-0.002666625976562531,3.4000610360875867,0.2727234895511829,32.87671948713768,39.59124508438448,4.741513561738657,5.421893396502867,6.126290981749236,4.513700670635245,8.186938541961345,2.1999969482421875,-2.0452962481948873,-5.019995880126942,-9.178740589859814,-0.8612511703940697,-7.099368234993364,-2.94062352526052,8.913273779296873,13.461614642555844,-26.904748637858575,2.079372354866432,8,3.9999923706054688,5.699989318847656,7.1999969482421875,4.499992370605469,2.0,1,-0.002673857880705288,1.0,150.0,1.0000108991825614,152.8000030517578,0.0,154.39999389648438,-0.002673857880705288
936,2003-08-06,149.8000030517578,152.60000610351562,149.1999969482422,149.60000610351562,1625000.0,0.0013368779417282095,-5.799914552085082,-0.3333333333333333,35.71428571428572,39.74996901505104,4.059125524800095,4.856577234264108,5.880844287191707,4.344723526861685,8.981671368228076,3.4000091552734375,-1.9029331521653603,-4.429998779296881,-8.865785333461446,0.005787774867684448,-6.647892056379163,-2.212105502214598,8.094479854980477,19.51227681686655,-23.23410502117738,2.2178932770822777,8,3.7999954223632812,5.499992370605469,7.0,4.299995422363281,1.0,2,-0.005340474202002565,3.4000610360875867,149.60000610351562,1.0,150.0,1.0000108991825614,152.8000030517578,-0.005340474202002565
937,2003-08-07,151.8000030517578,152.0,149.60000610351562,151.8000030517578,3430000.0,0.01335113457446968,11.000152590218967,0.0,40.78946179630115,40.30202853523374,1.775540302439822,2.5294631624591375,3.851250154464566,2.38130139091038,9.66145816648737,2.399993896484375,-1.5841436852559525,-2.139998626708973,-6.403131269878315,2.1231340164603694,-4.271564948293644,-0.00843230512430182,5.512810697470712,51.42865862165179,7.8558533989074135,2.1315663215846703,8,1.7999954223632812,3.4999923706054688,5.75,2.6999969482421875,-2.4000091552734375,3,-0.01581033667341314,-5.799914552085082,149.8000030517578,3.4000610360875867,149.60000610351562,1.0,150.0,-0.01581033667341314
938,2003-08-08,151.0,151.1999969482422,150.0,150.1999969482422,4475000.0,-0.005270112224471046,1.0,100.0,38.74998092651367,38.96910918705165,2.387684655354434,3.0445103903192603,4.6117528012302955,3.2136016736985766,10.377981488022098,1.8000030517578125,-1.5691145965727458,-2.66000137329101,-6.923133594485876,1.6031308479038557,-4.791567483888457,-0.5284352626935629,5.766044741169338,63.63630058364747,19.25622086880663,2.131566110597433,8,2.5999984741210938,3.4000015258789062,7.399997711181641,3.899993896484375,-1.600006103515625,4,-0.0066225165562914245,11.000152590218967,151.8000030517578,-5.799914552085082,149.8000030517578,3.4000610360875867,149.60000610351562,-0.0066225165562914245
939,2003-08-11,152.39999389648438,152.60000610351562,151.1999969482422,152.0,2595000.0,0.009271482758174576,2.4999427808506582,0.4999904632932156,44.70586862529856,38.93643216173768,0.5081136851547683,1.4179310851626212,3.252187980562951,1.7585708999890812,10.82620667876086,1.600006103515625,-1.486567066985998,-1.07000732421875,-5.192907370347996,3.0528927219104958,-3.131457347283373,0.9914426988458729,3.852087977109335,95.45427748050173,48.246634920229525,2.061450023064622,8,1.0000076293945312,1.7000045776367188,6.000003814697266,2.5,-1.1999969482421875,0,-0.007873996038722075,1.0,151.0,11.000152590218967,151.8000030517578,-5.799914552085082,149.8000030517578,-0.007873996038722075
940,2003-08-12,152.0,153.8000030517578,151.0,152.8000030517578,4625000.0,-0.0026246319718100652,1.0,-2.0000381475547417,38.749959468764246,38.626601608054,0.24399006142505186,1.750137974951656,3.656558627704044,2.1485446751731274,10.598056079298404,2.8000030517578125,-1.3815293487020028,-1.3700012207031307,-5.535573213702321,2.7955707722960597,-3.45278721720274,0.7127847757964787,3.7689567780726065,60.869550795114534,17.633942608517692,2.0827859964995956,8,0.29999542236328125,1.5999984741210938,6.599998474121094,2.899993896484375,-1.0,1,0.0039474085757607025,2.4999427808506582,152.39999389648438,1.0,151.0,11.000152590218967,151.8000030517578,0.0039474085757607025
941,2003-08-13,152.60000610351562,153.0,151.8000030517578,152.60000610351562,3965000.0,0.0039474085757607025,2.0000381475547417,-0.0,43.03797223861311,38.79321691768687,-0.8883861979508936,1.0462564952705975,3.1260199936679953,1.5419057303278123,10.357575937942935,1.1999969482421875,-1.676909899021581,-0.6699951171875114,-4.807167635143799,3.467177400768776,-2.738581376165655,1.3985911417906323,2.714813084767144,71.4286233292522,26.77870254489465,2.068586258978147,8,-0.9000091552734375,0.9999923706054688,5.299991607666016,2.29998779296875,-2.4000091552734375,2,-0.006553079685473029,1.0,152.0,2.4999427808506582,152.39999389648438,1.0,151.0,-0.006553079685473029
942,2003-08-14,154.60000610351562,154.60000610351562,150.8000030517578,152.8000030517578,3295000.0,0.013106159370946058,3.2222184546263724,100.0,52.38096535613437,40.38796853538013,-3.1927863997802604,-0.938872762840333,1.1943694713596358,-0.48190546291348824,10.093373902865466,3.8000030517578125,-1.9144814482628476,1.2900047302246094,-2.8840490587782597,5.464058519227478,-0.7970221642768252,3.377031624726044,0.28792375036471185,100.0,52.19657299257621,2.0870268945014354,8,-3.2000045776367188,-1.0000076293945312,3.2999916076660156,0.29998779296875,-5.4000091552734375,3,-0.024579578924553536,2.0000381475547417,152.60000610351562,1.0,152.0,2.4999427808506582,152.39999389648438,-0.024579578924553536
943,2003-08-15,154.60000610351562,154.60000610351562,154.60000610351562,154.60000610351562,2250000.0,0.0,1.0,0.0,45.94594873243561,41.439018038387125,-3.2526561076604708,-0.9896106135798277,1.2125472966947086,-0.49957138641889287,10.307778218270665,0.0,-2.0420311425468753,1.2900047302246094,-2.8840490587782597,5.464058519227478,-0.7970221642768252,3.377031624726044,-6.4000091552734375,100.0,53.84374435083629,2.0870268945014354,8,-3.2000045776367188,-1.0000076293945312,3.2999916076660156,0.29998779296875,-5.20001220703125,4,-0.033635265211758636,3.2222184546263724,154.60000610351562,2.0000381475547417,152.60000610351562,1.0,152.0,-0.033635265211758636
944,2003-08-18,156.60000610351562,156.60000610351562,155.0,156.0,3925000.0,0.012936610097290968,4.333299425258125,100.0,50.61732232438715,43.41019613141484,-4.7136844723692946,-2.985142954361095,-0.7005265311659343,-2.445111785203494,10.784676846964636,2.0,-2.060988679657612,3.190004730224615,-1.2042010917994332,7.584210552248663,0.9929018192125909,5.387107641236639,-8.272008972167981,100.0,53.64478689290295,2.1971029110120255,8,-3.7000045776367188,-3.0000076293945312,1.2999916076660156,-1.70001220703125,-7.20001220703125,0,-0.04597708765267805,1.0,154.60000610351562,3.2222184546263724,154.60000610351562,2.0000381475547417,152.60000610351562,-0.04597708765267805
945,2003-08-19,151.8000030517578,152.8000030517578,149.60000610351562,150.60000610351562,9300000.0,-0.03065135928912366,1.0,1.999974568943594,41.00001602174074,43.997499498909846,0.48188139721622747,1.7137019809027834,4.113075517837501,2.298962844186775,10.720710857883512,7.0,-2.007392883311155,-1.4899986267089957,-5.9242662843169285,2.944269030898937,-3.707132455512948,0.7271352020949564,-3.141125561523438,31.42852783203125,-14.041333931473062,2.217133828803961,8,1.3000030517578125,1.7999954223632812,6.1999969482421875,3.1999969482421875,-2.1999969482421875,1,-0.00395260929811081,4.333299425258125,156.60000610351562,1.0,154.60000610351562,3.2222184546263724,154.60000610351562,-0.00395260929811081
946,2003-08-20,152.39999389648438,153.0,150.39999389648438,150.8000030517578,5780000.0,0.003952508779080821,-1.166663487764405,1.3333290947700367,44.89795282848477,44.4539985024858,0.3235043412207119,0.9082485658696271,3.559726433518648,1.642771317178017,10.838564970320135,2.600006103515625,-1.68119390852317,-0.7300071716308594,-5.042582550284294,3.5825682070225753,-2.8862948609575767,1.426280517695858,-3.4234712617187597,39.999825613839285,-6.6003640099106775,2.1562876893267156,8,0.70001220703125,1.2000045776367188,5.250003814697266,2.600006103515625,-3.399993896484375,2,-0.009186312024627163,1.0,151.8000030517578,4.333299425258125,156.60000610351562,1.0,154.60000610351562,-0.009186312024627163
947,2003-08-21,151.60000610351562,153.0,150.60000610351562,151.0,7210000.0,-0.0052492639436201305,-2.428577656675749,0.3750059604985838,46.80851409208043,45.34939107643766,1.2204863024136046,1.5349039370244952,4.33354586870945,2.426044042599244,11.37603990686202,2.399993896484375,-1.2519564755345698,-1.3699951171875,-5.659073887778476,2.919083653403476,-3.514534502483002,0.7745442681080021,-2.3185441300000207,28.57142857142857,-22.200148306637942,2.1445393852954933,8,1.5,1.9999923706054688,5.599994659423828,3.399993896484375,-3.8000030517578125,3,-0.009234888515225248,-1.166663487764405,152.39999389648438,1.0,151.8000030517578,4.333299425258125,156.60000610351562,-0.009234888515225248
948,2003-08-22,150.60000610351562,152.60000610351562,150.60000610351562,152.60000610351562,4285000.0,-0.006596305803029945,1.0,-3.3332994252581254,51.76472700182208,46.13370867382917,2.4113606225781155,2.406245658346137,5.243637018189531,3.377796793757227,10.79427879186156,2.0,-0.8925270261760829,-2.2099952697753906,-6.606115787233762,2.1861252476829804,-4.408055528504576,-0.01193501104620509,-1.025802364800029,14.285714285714285,-41.135635200036255,2.1980602587291798,8,2.5,2.9999923706054688,6.5999908447265625,4.399993896484375,-3.8000030517578125,4,-0.009296209153611401,-2.428577656675749,151.60000610351562,-1.166663487764405,152.39999389648438,1.0,151.8000030517578,-0.009296209153611401
949,2003-08-25,150.8000030517578,152.39999389648438,150.39999389648438,151.39999389648438,4405000.0,0.0013280009305227658,-1.8571241730335364,0.29999542236328125,53.57142532763308,47.78053821370348,2.1909377518005044,1.9104023027589392,5.012229832069352,3.1174519858651593,10.801706765554492,2.0,-0.7342153829830806,-1.7599983215332031,-6.0063067451287395,2.4863101020623333,-3.883152533330957,0.36315589026455086,-0.9447672184502096,35.2940912477224,-24.38419374025416,2.1231542117977678,8,2.3000030517578125,2.7999954223632812,5.999992370605469,4.1999969482421875,-5.600006103515625,0,-0.009283880152130553,1.0,150.60000610351562,-2.428577656675749,151.60000610351562,-1.166663487764405,152.39999389648438,-0.009283880152130553
950,2003-08-26,150.60000610351562,151.39999389648438,150.39999389648438,150.8000030517578,3720000.0,-0.0013262396829895051,-2.3332146580881417,0.3333333333333333,52.38096535613437,48.818648560094736,2.426649378345985,1.742962060493852,5.0940261577372326,3.316000652442881,11.303405359619202,1.0,-0.45840743198772316,-1.6699958801269474,-5.591916416476636,2.251924656222741,-3.630956148301806,0.2909643880479109,-0.474979459399691,7.6927591347113164,-54.70890759428741,1.9609602681748468,8,2.5,2.9999923706054688,6.199989318847656,5.0999908447265625,-3.600006103515625,1,-0.007968208223088746,-1.8571241730335364,150.8000030517578,1.0,150.60000610351562,-2.428577656675749,151.60000610351562,-0.007968208223088746
951,2003-08-27,150.60000610351562,151.39999389648438,150.0,151.39999389648438,2600000.0,0.0,2.5000381475547417,4.0,45.9459487324356,48.10364671301709,2.361445795813978,1.4386830734582077,5.037864336578025,3.2794099890754467,12.033873315587137,1.399993896484375,-0.3898126867800613,-1.4299964904785156,-5.126423813075547,2.266430832118516,-3.2782101517770172,0.418217170819986,6.0,20.000203450520836,-41.98057696346401,1.8482136612985143,8,2.5,2.9999923706054688,6.199989318847656,5.999992370605469,-3.20001220703125,2,-0.006640105972589683,-2.3332146580881417,150.60000610351562,-1.8571241730335364,150.8000030517578,1.0,150.60000610351562,-0.006640105972589683
952,2003-08-28,150.1999969482422,150.8000030517578,149.39999389648438,150.8000030517578,2950000.0,-0.0026561031810217184,3.6666497126290625,0.7500190737773709,47.22220750500414,48.245453243302485,2.315138414589967,1.5893948384090493,5.369458108431388,3.6848390367668458,12.730460714875901,1.4000091552734375,-0.18584739573319098,-1.6200057983398324,-5.2256167529125435,1.9856051562328787,-3.4228112756261737,0.18279967894650895,6.268009033203128,25.0,-35.25238095474661,1.8028054772863509,8,2.8000030517578125,3.4000015258789062,6.400001525878906,6.5,-0.5999908447265625,3,-0.007989327380983235,2.5000381475547417,150.60000610351562,-2.3332146580881417,150.60000610351562,-1.8571241730335364,150.8000030517578,-0.007989327380983235
953,2003-08-29,148.0,150.8000030517578,148.0,150.8000030517578,3270000.0,-0.014647117130104137,1.0,4.666624281572656,35.526318431233975,46.568675032952136,3.889490976430949,3.59570313818611,7.441827018404126,5.874324645299566,12.928726041633562,2.8000030517578125,-0.16784976639286242,-3.580002593994152,-7.533204177538238,0.3731989895499339,-5.556603385766181,-1.6034018022221233,8.18528549804688,0.0,-53.494554790985006,1.9766007917720414,8,2.5,5.5,8.39999771118164,8.699996948242188,1.8000030517578125,4,-0.0013513307313661738,3.6666497126290625,150.1999969482422,2.5000381475547417,150.60000610351562,-2.3332146580881417,150.60000610351562,-0.0013513307313661738
954,2003-09-01,150.0,150.1999969482422,147.1999969482422,148.0,3815000.0,0.013513513513513598,1.500006357844945,-0.7142849357769168,44.047614722562315,46.90729711082119,0.9552833068925963,1.681936918581357,5.296122334264112,3.8434021973803,12.499103810710993,3.0,-0.45871006275268655,-1.580002593994152,-5.533204177538238,2.373198989549934,-3.5566033857661807,0.39659819777787675,5.694168368164071,66.66678776825515,13.52245239916089,1.9766007917720414,9,0.09999847412109375,3.0999984741210938,5.799999237060547,6.6999969482421875,2.0,0,-0.021333312988281228,1.0,148.0,3.6666497126290625,150.1999969482422,2.5000381475547417,150.60000610351562,-0.021333312988281228
955,2003-09-02,149.1999969482422,150.60000610351562,149.0,150.1999969482422,2875000.0,-0.0053333536783853885,-1.285732970027248,-0.5,39.99996409693468,46.36307614064896,1.506069402686137,2.5828603440213556,5.957463430997734,4.620290415768068,11.492695589849196,1.600006103515625,-0.6788140416137196,-2.3600051879882926,-6.35916571874003,1.6391553427634449,-4.359585453364161,-0.36042492261242387,5.814637706328142,47.61908221950147,-3.0797121958495737,1.9995802653758696,9,0.9000015258789062,3.9000015258789062,6.600002288818359,7.5,2.0,1,-0.0268096520228992,1.500006357844945,150.0,1.0,148.0,3.6666497126290625,150.1999969482422,-0.0268096520228992
956,2003-09-03,149.0,150.0,147.8000030517578,150.0,4430000.0,-0.0013404621470036737,3.399993896484375,1.0,31.578905100256392,44.67089736377963,1.3109147809946364,2.8668341322946844,5.962034662547069,4.795774891789193,11.49320043328882,2.1999969482421875,-1.1890417124245118,-2.5200019836425724,-6.608293801220412,1.5682898339352676,-4.564147892431492,-0.47585607485365244,5.389463638064086,50.0,5.308729077729808,2.044145908788914,9,0.9000015258789062,3.9000015258789062,7.349998474121094,7.6999969482421875,1.399993896484375,2,-0.01342281879194629,-1.285732970027248,149.1999969482422,1.500006357844945,150.0,1.0,148.0,-0.01342281879194629
957,2003-09-04,149.39999389648438,150.0,149.0,149.8000030517578,3720000.0,0.002684522795197042,1.4999904632932155,0.4000091552734375,33.333268124731006,42.622957488547286,0.6325500465964637,2.4009146694335755,5.347890809036755,4.398893148030652,11.493732559095232,1.0,-1.1309284138816906,-2.0000076293945312,-6.193238990482371,2.1932237316933083,-4.096623309938451,0.09660805114938853,4.414312406393947,61.11092273131861,22.448550112801364,2.0966156805439224,9,0.40000152587890625,2.5000076293945312,6.950004577636719,7.3000030517578125,0.8000030517578125,3,-0.013386881403661621,3.399993896484375,149.0,-1.285732970027248,149.1999969482422,1.500006357844945,150.0,-0.013386881403661621
958,2003-09-05,150.0,150.39999389648438,148.60000610351562,150.0,4115000.0,0.004016105274618376,3.5000381475547417,-0.0,26.760511922287535,39.643967110175566,-0.06874693960503464,1.8152169367932345,4.542739541381934,3.7895526499287655,11.49429344164144,1.79998779296875,-1.2159092874203452,-1.3500015258788949,-5.586935670129606,2.886932618371816,-3.4684685980042502,0.7684655462464605,3.2851615545074253,82.35280918038083,49.32391912388901,2.1184670721253522,9,-0.7000045776367188,1.9000015258789062,6.349998474121094,6.6999969482421875,0.1999969482421875,4,-0.002666625976562531,1.4999904632932155,149.39999389648438,3.399993896484375,149.0,-1.285732970027248,149.1999969482422,-0.002666625976562531
959,2003-09-08,151.1999969482422,151.60000610351562,150.0,150.0,3600000.0,0.00799997965494792,-1.666683620919853,100.0,47.16977601197674,39.064946071935815,-1.3477703257697158,0.5488495355559166,3.1731017928470635,2.587104466196081,11.839141906103842,1.600006103515625,-1.275803474283009,-0.09000473022462074,-4.29822149818304,4.118212037733798,-2.194113114203816,2.0141036537545745,1.5983514377640233,89.47345173608741,53.91882238551085,2.1041083839792067,9,-1.7999954223632812,0.7000045776367188,5.150001525878906,5.5,-2.0,0,-0.009259219078976644,3.5000381475547417,150.0,1.4999904632932155,149.39999389648438,3.399993896484375,149.0,-0.009259219078976644
960,2003-09-09,152.60000610351562,152.8000030517578,151.0,151.60000610351562,3705000.0,0.009259319996895776,1.5714441416893732,0.8333354526149817,50.877246991741515,39.61286810074759,-2.7203148091251137,-0.8473478570352313,1.5581945757195967,1.1895667939283783,12.45133246378684,1.8000030517578125,-1.3436633785847505,1.2800041198730412,-2.957974130734442,5.517982370480524,-0.8389850054307146,3.398993245176797,-5.4000091552734375,96.00006103515625,58.48755317023985,2.118989125303746,9,-2.600006103515625,-0.7000045776367188,2.7499923706054688,3.5999908447265625,-3.20001220703125,1,-0.003931887808108048,-1.666683620919853,151.1999969482422,3.5000381475547417,150.0,1.4999904632932155,149.39999389648438,-0.003931887808108048
961,2003-09-10,151.60000610351562,153.39999389648438,151.1999969482422,152.60000610351562,2560000.0,-0.006553079685473029,-1.4444161877151043,-1.0,50.0,39.921511711302685,-1.7472940246171902,0.07788668863378234,2.28855979514006,2.1958285597517033,12.990473095861294,2.1999969482421875,-1.4916116305340097,0.33000411987305256,-3.8677941779870935,4.527802417733199,-1.7688950290570347,2.42890326880314,-4.288009033203139,62.50015894612362,22.871170473525332,2.098899148930078,9,-1.3000106811523438,0.29999542236328125,2.8499908447265625,3.6999893188476562,-2.600006103515625,2,-0.002638582712195303,1.5714441416893732,152.60000610351562,-1.666683620919853,151.1999969482422,3.5000381475547417,150.0,-0.002638582712195303
962,2003-09-11,150.8000030517578,151.60000610351562,150.1999969482422,151.0,3525000.0,-0.005277064772751694,1.0,0.1999969482421875,50.8771788930962,41.62716287373182,-0.9535003092474881,0.6098748693591176,2.8492060605732092,2.9911182072644635,13.738782265643707,1.4000091552734375,-1.626501051600684,-0.279998779296875,-4.1763437739685685,3.6163462153748185,-2.228171276632736,1.668173718038986,-3.244486108398462,45.83338631537454,2.8747732071130017,1.9481724973358474,9,-0.5000076293945312,1.0999984741210938,3.649993896484375,4.499992370605469,-2.8000030517578125,3,-0.0026525805515809076,-1.4444161877151043,151.60000610351562,1.5714441416893732,152.60000610351562,-1.666683620919853,151.1999969482422,-0.0026525805515809076
963,2003-09-12,149.39999389648438,151.0,148.0,149.1999969482422,17090000.0,-0.009283880152130553,-1.3077004337032625,-1.0,44.44441753304551,41.67125207489662,0.7442478908643295,1.6868218191530104,4.020893103496576,4.410159419387185,14.817243868914588,3.0,-1.6790191859613515,-1.4200073242187443,-5.009234942128813,2.1692202936913247,-3.214621133173779,0.3746064847362902,-1.610697875000028,25.925842201337122,-17.25862570143197,1.7946138089550396,9,1.2000045776367188,2.5000076293945312,5.0500030517578125,5.900001525878906,-1.79998779296875,4,0.005354772988224621,1.0,150.8000030517578,-1.4444161877151043,151.60000610351562,1.5714441416893732,152.60000610351562,0.005354772988224621
964,2003-09-15,149.39999389648438,149.39999389648438,149.39999389648438,149.39999389648438,0.0,0.0,1.0,0.0,45.16125062757799,42.2447283560792,0.7265957933418576,1.1802709990126914,3.8394438624087,4.451738604192144,15.235091041927063,0.0,-1.7329332078604125,-1.0600067138671818,-3.45333477807867,1.3333213503443062,-2.2566707459729116,0.136657318238548,-1.399993896484375,25.925842201337122,-20.84969707618904,1.1966640321057413,9,1.2000045776367188,2.5000076293945312,4.600006103515625,5.900001525878906,-0.5999908447265625,0,0.005354772988224621,-1.3077004337032625,149.39999389648438,1.0,150.8000030517578,-1.4444161877151043,151.60000610351562,0.005354772988224621
965,2003-09-16,151.1999969482422,151.1999969482422,149.60000610351562,150.39999389648438,3305000.0,0.012048213690055265,2.9999618531728625,100.0,52.11263973316514,44.5262544264024,-0.8491719221674714,-0.7030326291252607,1.9396425142040812,2.704203787269961,15.475891211388152,1.8000030517578125,-1.3424518423956044,0.7699966430664062,-1.5669865215185723,3.106979807651385,-0.39849493922608303,1.9384882253588955,-3.1999969482421875,59.25926972483286,8.721049854001635,1.1684915822924877,9,-0.5,0.7000045776367188,2.5500030517578125,4.099998474121094,-2.5999908447265625,1,-0.013227513494491805,1.0,149.39999389648438,-1.3077004337032625,149.39999389648438,1.0,150.8000030517578,-0.013227513494491805
966,2003-09-17,151.0,151.60000610351562,150.1999969482422,151.60000610351562,5370000.0,-0.001322731165865343,3.6666497126290625,-0.7500047683533922,52.857150642230835,46.69557470612461,-0.3750842546733395,-0.6464407996124351,1.9709837171065487,2.972005814455713,15.733782469551915,1.4000091552734375,-1.2350962497372961,0.6399993896484375,-1.52615678573261,2.806155565029485,-0.4430786980420862,1.7230774773389612,-2.7840002441406284,83.33319204848895,28.343277678023057,1.0830780876905304,9,-0.3000030517578125,0.9000015258789062,1.9499969482421875,4.299995422363281,-4.600006103515625,2,-0.010596066910699475,2.9999618531728625,151.1999969482422,1.0,149.39999389648438,-1.3077004337032625,149.39999389648438,-0.010596066910699475
967,2003-09-18,150.1999969482422,151.0,149.39999389648438,151.0,3600000.0,-0.005298033455349738,3.0,1.3333248563145312,58.7301318187598,50.24775469462153,0.6150078561033183,0.04563923489223498,2.589557602052679,3.813496426236327,16.120058290012164,1.600006103515625,-0.9879266772508686,-0.09000320434569176,-2.176455292599087,1.9964488839077035,-1.1332292484723894,0.9532228397810059,-1.7766374267578158,61.11092273131861,-0.8003593516563825,1.043226044126696,9,0.5,1.7000045776367188,2.450000762939453,5.099998474121094,-5.5999908447265625,3,-0.007989327380983235,3.6666497126290625,151.0,2.9999618531728625,151.1999969482422,1.0,149.39999389648438,-0.007989327380983235
968,2003-09-19,149.1999969482422,151.1999969482422,149.1999969482422,151.0,5385000.0,-0.0066577897491209015,-1.2222184546263721,2.249995231646608,46.55171733408399,50.179081508189,1.6646490776688267,0.985925166274285,3.425005592575758,4.824042689535105,16.527208935793258,2.0,-0.5935403029393456,-1.020002746582037,-3.1560144269103887,1.1160089337463148,-2.088008586746213,0.048003093582138945,-0.5775720517578122,0.0,-58.777100372117914,1.0680058401641699,9,1.5,2.7000045776367188,3.3000030517578125,6.099998474121094,-3.8000030517578125,4,-0.008042875152728501,3.0,150.1999969482422,3.6666497126290625,151.0,2.9999618531728625,151.1999969482422,-0.008042875152728501
969,2003-09-22,149.39999389648438,151.0,148.1999969482422,151.0,4690000.0,0.0013404621470036737,2.4999904632932157,0.8888907726868139,50.90907577642853,50.18261803982089,1.321433107194025,0.7121790433482147,3.0722833744841296,4.635862044837012,17.03148702260804,2.8000030517578125,-0.2274537024183303,-0.7500053405761662,-2.89771390413307,1.3977032229807378,-1.823859622354604,0.3238489412022716,4.0,35.293932852533175,-23.866212279975606,1.0738542817784507,9,1.3000030517578125,2.5000076293945312,3.100006103515625,5.900001525878906,-4.79998779296875,0,-0.012048111556255625,-1.2222184546263721,149.1999969482422,3.0,150.1999969482422,3.6666497126290625,151.0,-0.012048111556255625
970,2003-09-23,149.39999389648438,149.39999389648438,149.39999389648438,149.39999389648438,0.0,0.0,1.0,-0.0,51.85182045521977,50.38837586817864,0.9161147045780638,0.6510471114469851,2.987332568450114,4.641411547795258,17.563016923846114,0.0,0.19973785075853812,-0.6900047302246151,-2.851782639727446,1.471773179278216,-1.7708936849760448,0.3908842245268147,3.896000061035153,35.293932852533175,-23.9911558551494,1.080888954751418,9,0.4000091552734375,0.9000015258789062,3.850006103515625,5.900001525878906,-4.399993896484375,1,-0.004016003140818625,2.4999904632932157,149.39999389648438,-1.2222184546263721,149.1999969482422,3.0,150.1999969482422,-0.004016003140818625
971,2003-09-24,149.60000610351562,150.0,148.60000610351562,149.39999389648438,2570000.0,0.0013387698474058851,1.79998779296875,100.0,50.9434505472992,50.395739385312304,0.4498770385439741,0.39239442528150903,2.6835992636873414,4.502456452799265,18.09088321227874,1.399993896484375,0.1763736482147351,-0.4399925231933537,-2.598358511569728,1.7183734651830207,-1.5191755173815409,0.6391904709948335,3.59406791381835,46.66697184244792,-11.875460291608249,1.0791829941881939,9,0.1999969482421875,0.6999893188476562,3.7499961853027344,5.699989318847656,-5.600006103515625,2,-0.006684491705889695,1.0,149.39999389648438,2.4999904632932157,149.39999389648438,-1.2222184546263721,149.1999969482422,-0.006684491705889695
972,2003-09-25,149.0,149.8000030517578,147.8000030517578,149.60000610351562,3595000.0,-0.004010735822433387,3.0,-2.9998474214220323,45.28303516418976,50.48891912210612,0.8579208546885866,0.9464133808783401,3.196564077040847,5.147877001923064,18.536354285519717,2.0,-0.033059489013737675,-0.9799987792968636,-3.1858322325140875,1.2258346739203603,-2.0829155059054756,0.12291794731174832,4.094192475952127,35.2940912477224,-19.40053986597922,1.1029167266086097,9,0.7000045776367188,1.2999954223632812,4.350002288818359,6.299995422363281,-5.8000030517578125,3,-0.01744970539272228,1.79998779296875,149.60000610351562,1.0,149.39999389648438,2.4999904632932157,149.39999389648438,-0.01744970539272228
973,2003-09-26,147.8000030517578,148.60000610351562,147.39999389648438,148.0,2645000.0,-0.008053670793571777,-1.3999877931550118,0.3333248563145313,33.96234834831375,49.2445966466323,2.01945906448546,2.2458022705954193,4.2679906276298425,6.3516436063809465,18.571567755392426,1.600006103515625,-0.20920809366964477,-2.1699958801269474,-4.415087231119571,0.07509547086567636,-3.2925415556232736,-1.0474502046306213,5.082421847226556,11.111346585851736,-37.565347098025285,1.1225456754963135,9,1.6999969482421875,2.4999923706054688,5.549999237060547,7.499992370605469,-4.600006103515625,4,-0.021650858472050172,3.0,149.0,1.79998779296875,149.60000610351562,1.0,149.39999389648438,-0.021650858472050172
974,2003-09-29,146.8000030517578,148.39999389648438,146.1999969482422,148.1999969482422,3320000.0,-0.006765899724980429,1.4444576311417043,7.0000762951094835,21.56868904915561,45.850824348409034,2.91880918083595,3.155561821219692,5.125149299526129,7.327282670919601,18.49902468352388,2.1999969482421875,-0.38408661916525944,-3.009996032714838,-5.66480465384501,-0.3551874115846658,-4.33740034327991,-1.6825917221497662,5.75347598707657,15.78962162248983,-25.7897324450555,1.327404310565081,9,2.0999984741210938,2.9999923706054688,6.549999237060547,8.499992370605469,-2.4000091552734375,0,-0.0095368469085102,-1.3999877931550118,147.8000030517578,3.0,149.0,1.79998779296875,149.60000610351562,-0.0095368469085102
975,2003-09-30,145.1999969482422,146.8000030517578,145.1999969482422,146.0,3275000.0,-0.010899223911810862,-3.0,0.5714332425068119,20.370420081634265,42.241187619453854,3.9987187754703086,4.680504861333247,6.573672249058006,8.906150332214395,18.75122481790868,1.600006103515625,-0.40943447826498414,-4.410002136230474,-7.767885522195684,-1.0521187502652651,-6.088943829213065,-2.731060443247884,6.845203523344821,0.0,-37.324730346410234,1.6789416929826004,9,3.0,4.099998474121094,8.150005340576172,10.099998474121094,-1.399993896484375,1,-0.0041321684389596935,1.4444576311417043,146.8000030517578,-1.3999877931550118,147.8000030517578,3.0,149.0,-0.0041321684389596935
976,2003-10-01,147.0,147.60000610351562,145.39999389648438,145.8000030517578,2450000.0,0.012396715493041333,-1.1999954223982057,-1.4999904632932155,33.89833796052639,39.48209941298347,1.7563444327147408,2.870137775010619,4.594845596875274,7.0824873988239005,18.43314802441623,2.4000091552734375,-0.4119471048686023,-2.5099990844726676,-6.058106223962227,1.0381080550168917,-4.284052654217447,-0.7359455147278879,4.360680119252521,39.13044920488546,2.7629538940433775,1.7740535697447843,10,1.1999969482421875,2.2999954223632812,6.350002288818359,8.299995422363281,-4.1999969482421875,2,-0.013605442176870763,-3.0,145.1999969482422,1.4444576311417043,146.8000030517578,-1.3999877931550118,147.8000030517578,-0.013605442176870763
977,2003-10-02,147.39999389648438,148.39999389648438,147.0,147.1999969482422,2590000.0,0.0027210469148597483,-3.666717530072989,0.16666454738501837,40.74075643905678,38.83643709131378,1.0252134328029285,2.4376035914600607,4.04277954399123,6.6417588361712205,17.919983140640642,1.399993896484375,-0.6684249238113296,-2.01000518798827,-5.681748673183847,1.6617382972073074,-3.8458769305860585,-0.17413344539048126,3.3446179056671212,64.70561836076169,25.90126636393132,1.8358717425977955,10,0.7000045776367188,1.9000015258789062,5.950008392333984,7.900001525878906,-3.399993896484375,3,-0.023066445300344518,-1.1999954223982057,147.0,-3.0,145.1999969482422,1.4444576311417043,146.8000030517578,-0.023066445300344518
978,2003-10-03,149.60000610351562,150.39999389648438,148.0,148.8000030517578,2480000.0,0.014925456568039452,1.0000127157707346,4.0000762951094835,50.769275913471134,38.820903773207405,-1.2427821966894612,0.21722563842715203,1.7453620372826322,4.371876696119614,16.982696738527082,3.0,-0.8949427470393232,0.2100067138671875,-3.4525514338648975,3.8725648615992725,-1.6212723599988408,2.041285787733216,-4.4000091552734375,84.61561033724878,42.35709180110313,1.831279073866037,10,-1.8000106811523438,-0.30001068115234375,3.699993133544922,5.699989318847656,-5.0,4,-0.042780808116043456,-3.666717530072989,147.39999389648438,-1.1999954223982057,147.0,-3.0,145.1999969482422,-0.042780808116043456
979,2003-10-06,149.8000030517578,150.8000030517578,149.39999389648438,150.60000610351562,2920000.0,0.0013368779417282095,1.3333545261498163,-1.0,43.85968904260673,37.932889171805954,-1.5422553709988733,-0.09806069545564355,1.3837996429040231,4.131204370422779,16.618457924412738,1.4000091552734375,-1.1641367927367128,0.48000335693359375,-3.0892244993115128,4.0492312131787,-1.3046105711889595,2.264617285056147,-4.496006164550778,82.14287660557709,40.29842292869354,1.7846139281225486,10,-1.8000030517578125,-0.5000076293945312,2.1999969482421875,5.399993896484375,-5.0,0,-0.044058784840179444,1.0000127157707346,149.60000610351562,-3.666717530072989,147.39999389648438,-1.1999954223982057,147.0,-0.044058784840179444
980,2003-10-07,152.0,152.0,149.8000030517578,150.60000610351562,5760000.0,0.014686227659702178,2.142866485013624,-1.7499856949398234,53.73133648529238,38.24265427602742,-3.726541752587167,-2.472057020486659,-0.9748721817415742,1.8837514454504571,16.67887322324968,2.1999969482421875,-1.1269345951260448,2.710000610351557,-0.751609900287832,6.171611120990946,0.9791953550318624,4.440805865671251,-6.476162866210927,100.0,60.784455686540326,1.7308052553196978,10,-3.4000015258789062,-2.7000045776367188,-0.40000152587890625,2.7999954223632812,-7.0,1,-0.05000004015470805,1.3333545261498163,149.8000030517578,1.0000127157707346,149.60000610351562,-3.666717530072989,147.39999389648438,-0.05000004015470805
981,2003-10-08,151.1999969482422,154.0,150.39999389648438,152.1999969482422,4325000.0,-0.00526317797209086,-1.7692289634611547,-0.7142888283378747,53.73133648529238,39.1813544228166,-2.9901594813948975,-1.7956205892326693,-0.31387372286391724,2.6886463485280103,17.351943326328495,3.600006103515625,-1.1843347986087451,1.9299980163574162,-1.4796480246797046,5.339644057394537,0.2251749958388416,3.634821036875991,-5.287590042480446,59.99995640345982,22.581037513411943,1.7048230205185637,10,-1.5999984741210938,-1.5999984741210938,0.40000152587890625,3.5999984741210938,-7.0,2,-0.04894175956245217,2.142866485013624,152.0,1.3333545261498163,149.8000030517578,1.0000127157707346,149.60000610351562,-0.04894175956245217
982,2003-10-09,150.39999389648438,151.60000610351562,149.0,151.1999969482422,2090000.0,-0.005291025581380615,2.2499642376906133,0.8000030517578125,54.54543352788249,41.46836388721313,-2.2022758325786924,-1.0826286926993305,0.36720057817206,3.4953259416003846,17.40188133290741,2.600006103515625,-1.2769630550138231,1.1499954223632756,-2.226392705160208,4.526383549886759,-0.5381986413984805,2.8381894861250316,-3.8405795431835656,39.99989827473958,-2.063354466418623,1.688194063761744,10,-0.7999954223632812,-0.7999954223632812,1.0000076293945312,4.400001525878906,-5.79998779296875,3,-0.050531856071466374,-1.7692289634611547,151.1999969482422,2.142866485013624,152.0,1.3333545261498163,149.8000030517578,-0.050531856071466374
983,2003-10-10,150.1999969482422,151.60000610351562,150.0,150.0,5830000.0,-0.001329766997064108,-15.000305180437934,-0.2499952316466078,53.03030828469605,44.96409935782873,-1.8171285142977922,-0.8639180346801254,0.4950731190837132,3.6753567048143054,16.62443817807859,1.600006103515625,-1.3836063425604834,0.9099983215332088,-2.4927245191976226,4.31272116226404,-0.7913630988322211,2.6113597418986387,-3.0453357432054418,23.99993896484375,-18.138038583914394,1.7013614203654226,10,-0.5999984741210938,-0.5999984741210938,0.6500015258789062,4.599998474121094,-7.5999908447265625,4,-0.041278276126587854,2.2499642376906133,150.39999389648438,-1.7692289634611547,151.1999969482422,2.142866485013624,152.0,-0.041278276126587854
984,2003-10-13,150.1999969482422,150.1999969482422,150.1999969482422,150.1999969482422,0.0,0.0,1.0,0.0,53.03030828469605,48.59297582483559,-1.435028866375717,-0.8441930127732178,0.5117279401745805,3.6200601406707733,15.80498102911833,0.0,-1.3746356397046213,0.8699981689453011,-2.556891804043971,4.2968881419345735,-0.843446817549335,2.5834431554399373,-2.4977086396083905,23.99993896484375,-18.218738312362497,1.7134449864946386,10,-0.5,-0.5999984741210938,0.40000152587890625,4.599998474121094,-7.1999969482421875,0,-0.03728356164119151,-15.000305180437934,150.1999969482422,2.2499642376906133,150.39999389648438,-1.7692289634611547,151.1999969482422,-0.03728356164119151
985,2003-10-14,149.1999969482422,151.0,149.1999969482422,150.60000610351562,2625000.0,-0.0066577897491209015,-1.571416115355691,-100.0,48.57139743107667,50.22331576600784,0.21460926164846228,-0.0018029412212285933,1.5300010319033674,4.590321541115543,15.88949555077763,1.8000030517578125,-1.1430015147893755,-0.03000183105467613,-3.34192568084498,3.281922018735628,-1.685963755949814,1.6259600938404617,-0.9938917042991022,3.99993896484375,-36.100526013548446,1.6559619248951487,10,1.3000030517578125,0.40000152587890625,1.4500045776367188,5.599998474121094,-9.599990844726562,1,-0.029490576316906658,1.0,150.1999969482422,-15.000305180437934,150.1999969482422,2.2499642376906133,150.39999389648438,-0.029490576316906658
986,2003-10-15,149.39999389648438,149.8000030517578,148.8000030517578,149.60000610351562,1995000.0,0.0013404621470036737,2.3332994252581254,0.14286492790269315,51.47056513592658,51.41551673232671,0.436785858757446,-0.34552985824186067,1.3445304231316015,4.345479904956846,16.239276278286415,1.0,-0.6578888388798418,0.24999542236326988,-2.9575608233382127,3.4575516680647524,-1.3537827004874714,1.8537735452140112,-0.73037707205674,21.428221099612536,-18.483771920285584,1.6037781228507444,10,1.600006103515625,0.20000457763671875,1.5500068664550781,5.400001525878906,-3.79998779296875,2,-0.02945109823453551,-1.571416115355691,149.1999969482422,1.0,150.1999969482422,-15.000305180437934,150.1999969482422,-0.02945109823453551
987,2003-10-16,149.0,149.60000610351562,148.39999389648438,149.0,2825000.0,-0.0026773354272123795,1.0,-0.0,54.68748696148707,51.850873515439595,1.2154233282089422,-0.04221036309803594,1.6902263545159144,4.694654515384542,16.345808997658402,1.20001220703125,0.019041272614344962,-0.08999862670899006,-3.2595240499977365,3.0795267965797564,-1.6747613383533633,1.4947640849353832,5.0,18.750119208834807,-23.780294500312475,1.584762711644379,10,2.1999969482421875,0.5999984741210938,2.0999984741210938,5.799995422363281,-5.600006103515625,3,-0.0322147855822672,2.3332994252581254,149.39999389648438,-1.571416115355691,149.1999969482422,1.0,150.1999969482422,-0.0322147855822672
988,2003-10-17,148.0,149.60000610351562,147.39999389648438,149.1999969482422,2080000.0,-0.006711409395973145,1.1999954223982057,-100.0,54.68748696148707,53.05396217309296,2.1954718192199607,0.9099320733779166,2.648979230891996,5.6375043506828035,16.61698359752057,2.20001220703125,0.41845165874514123,-1.029998779296875,-4.235979438326694,2.1759818797329444,-2.6329891088117847,0.5729915502180347,5.887999877929701,16.666807951511043,-28.038008399217926,1.6029903295149044,10,2.6999969482421875,1.5999984741210938,3.0999984741210938,6.799995422363281,-4.600006103515625,4,-0.022972931733002522,1.0,149.0,2.3332994252581254,149.39999389648438,-1.571416115355691,149.1999969482422,-0.022972931733002522
989,2003-10-20,147.60000610351562,148.1999969482422,146.1999969482422,147.60000610351562,2240000.0,-0.0027026614627322365,2.333384196739656,-0.0,60.34487521326148,53.78879980953398,2.515063690802549,1.2312900718651747,2.9570947206174765,6.009376235155969,16.668154663608593,2.0,0.6934072760392382,-1.3399932861328239,-4.60279694966647,1.9228103774008218,-2.9713951178996467,0.291408545633999,6.028473535156252,29.16683885775321,-20.31738190499563,1.6314018317668189,10,2.4999923706054688,1.9999923706054688,3.649993896484375,7.199989318847656,-3.600006103515625,0,-0.033875337352583634,1.1999954223982057,148.0,1.0,149.0,2.3332994252581254,149.39999389648438,-0.033875337352583634
990,2003-10-21,148.8000030517578,149.1999969482422,147.39999389648438,148.39999389648438,3465000.0,0.00813006028875507,2.00001271568989,100.0,58.181843402992115,54.28330057816728,0.9090028438973832,-0.016823976559805942,1.6901640729586802,4.771982549673169,16.523121433773664,1.8000030517578125,0.7078574507307849,-0.10999679565429688,-3.366018629758173,3.1460250384495794,-1.738007712706235,1.5180141213976412,4.38276762548827,72.22226931717034,20.543182386429514,1.6280109170519452,10,0.09999847412109375,0.7999954223632812,2.4499969482421875,5.099998474121094,-3.0,1,-0.038978514333365744,2.333384196739656,147.60000610351562,1.1999954223982057,148.0,1.0,149.0,-0.038978514333365744
991,2003-10-22,148.60000610351562,150.0,148.39999389648438,148.8000030517578,2960000.0,-0.0013440654848146938,-4.333163797268774,-0.49998092695021934,55.555618348997164,54.39554333606891,0.7838345139347211,0.11005690086022923,1.8001803624625268,4.961781045542978,15.89266417642613,1.600006103515625,0.8024456890260865,-0.259993743896473,-3.5020840008484413,2.9820965130554953,-1.881038872372443,1.361051384579497,4.163798149990214,63.15808494320121,12.584513440790225,1.6210451284759817,10,0.29999542236328125,0.9999923706054688,2.699993133544922,4.999992370605469,-4.20001220703125,2,-0.06056527342085405,2.00001271568989,148.8000030517578,2.333384196739656,147.60000610351562,1.1999954223982057,148.0,-0.06056527342085405
992,2003-10-23,146.39999389648438,148.60000610351562,146.0,148.60000610351562,4205000.0,-0.014804926760896064,1.3636287973366625,11.00022888532845,35.18511192616998,52.41274374067713,2.6337432936058462,2.2190686951368264,3.8183165282377445,7.125924532135173,15.259222997867122,2.600006103515625,0.5138219041546392,-2.330005645751953,-5.751977576841,1.0919662853370937,-4.0409916112964765,-0.6190196802074297,5.969981918705656,9.999847412109375,-34.76945652789273,1.7109859655445305,10,2.100006103515625,3.2000045776367188,4.900005340576172,6.700004577636719,-1.399993896484375,3,-0.005464397720770453,-4.333163797268774,148.60000610351562,2.00001271568989,148.8000030517578,2.333384196739656,147.60000610351562,-0.005464397720770453
993,2003-10-24,144.60000610351562,146.8000030517578,143.60000610351562,146.39999389648438,4065000.0,-0.012294999098439008,1.4615303355751963,0.8181717297822166,29.032234247426615,49.746291069869415,3.973713397451178,3.970603657483423,5.411762374554655,8.853665081713785,14.716846162407505,3.1999969482421875,0.20561205055298615,-3.9699935913085938,-7.844388343895616,-0.09559883872157116,-5.907190967602105,-2.0327962150150825,7.260371646459191,15.625014901175405,-23.408151311021022,1.9371973762935129,10,2.6999969482421875,4.1999969482421875,6.699993133544922,8.499992370605469,2.0,4,-0.008298839255734158,1.3636287973366625,146.39999389648438,-4.333163797268774,148.60000610351562,2.00001271568989,148.8000030517578,-0.008298839255734158
994,2003-10-27,145.39999389648438,145.39999389648438,143.60000610351562,143.60000610351562,2150000.0,0.0055324188049898915,1.0,-1.0,19.999889026680762,46.571679024936536,2.705783568992331,3.2257381734400496,4.345794273270258,8.00770262145511,13.70822317685887,1.79998779296875,-0.069355997684454,-3.1000053405761605,-7.155410756949152,0.9554000757968311,-5.127708048762656,-1.0723026323896647,5.634346688844516,28.12483608707055,-3.0643942166765754,2.02770270818649,10,1.4000091552734375,3.4000091552734375,5.900005340576172,7.700004577636719,1.8000030517578125,0,-0.013755158761725061,1.4615303355751963,144.60000610351562,1.3636287973366625,146.39999389648438,-4.333163797268774,148.60000610351562,-0.013755158761725061
995,2003-10-28,144.60000610351562,146.0,144.39999389648438,145.1999969482422,1665000.0,-0.005501979549863645,-2.199963379465035,-0.33333050761249194,19.999916769895123,43.074940317599705,3.1118912889903925,4.193472980499678,5.0197640117602305,8.747016726552715,12.192024181471353,1.600006103515625,-0.35547473271188323,-3.8699935913085994,-8.03556473601759,0.29557755340039193,-5.952779163663081,-1.787208018954118,5.690901033631945,15.625014901175405,-11.427455511082456,2.082785572354495,10,2.1999969482421875,4.1999969482421875,6.699993133544922,8.499992370605469,3.0,1,-0.004149419627867079,1.0,145.39999389648438,1.4615303355751963,144.60000610351562,1.3636287973366625,146.39999389648438,-0.004149419627867079
996,2003-10-29,145.0,147.39999389648438,145.0,145.39999389648438,2355000.0,0.0027662094024949457,-11.000152590218967,0.6666666666666666,24.52819867622121,39.7239082859035,2.259759571071015,3.83245347581925,4.476459348014714,8.30083288363494,10.866739383652414,2.79998779296875,-0.6659823253204138,-3.36999969482423,-7.773393549737051,1.0333941600885908,-5.571696622280626,-1.168302767367834,4.621817033784367,27.9998779296875,2.4783793566583796,2.2016969274564064,10,1.8000030517578125,3.8000030517578125,5.049999237060547,8.099998474121094,3.600006103515625,2,0.005517262425915881,-2.199963379465035,144.60000610351562,1.0,145.39999389648438,1.4615303355751963,144.60000610351562,0.005517262425915881
997,2003-10-30,144.0,145.8000030517578,144.0,145.0,2000000.0,-0.006896551724137945,-2.600006103515625,2.5000381475547417,22.806907176615937,36.18162164314004,2.766890586090028,4.811354889310934,5.344363679163223,9.216424759081889,10.105926061626613,1.8000030517578125,-0.883246611786177,-4.199999999999989,-9.005258216539374,0.6052582165393972,-6.602629108269667,-1.79737089173031,5.019635940757496,10.526188984725101,-14.560385258927878,2.4026291082696893,10,2.8000030517578125,4.8000030517578125,6.049999237060547,9.099998474121094,5.399993896484375,3,0.002777735392252678,-11.000152590218967,145.0,-2.199963379465035,144.60000610351562,1.0,145.39999389648438,0.002777735392252678
998,2003-10-31,143.1999969482422,144.39999389648438,142.0,143.60000610351562,3025000.0,-0.005555576748318192,1.400012207124383,0.4000091552734375,21.3113605891417,31.844564462682293,3.1451563434979732,5.383306155551622,6.032489351274819,9.900963244204945,10.667344229454164,2.399993896484375,-1.2178931666813355,-4.680002593994146,-9.924988441639812,0.5649832536515191,-7.302495517816965,-2.057509670171328,5.277676008791133,22.22219082550142,-2.8778327459375674,2.622492923822831,10,2.8000030517578125,4.8000030517578125,6.8000030517578125,9.900001525878906,4.0,4,0.01256985398127064,-2.600006103515625,144.0,-11.000152590218967,145.0,-2.199963379465035,144.60000610351562,0.01256985398127064
999,2003-11-03,143.1999969482422,143.1999969482422,143.1999969482422,143.1999969482422,0.0,0.0,1.0,-0.0,23.21416893732969,27.959267299830913,2.7439320373115947,5.126327428347224,5.911857816579413,9.81306737491289,11.466787826166566,0.0,-1.6116185522956812,-4.350002288818359,-9.907546622508193,1.2075420448714738,-7.128774455663262,-1.571230121973457,4.500355253947134,22.22219082550142,-5.317716826651658,2.77877216684491,11,2.8000030517578125,4.8000030517578125,6.700000762939453,9.900001525878906,3.1999969482421875,0,0.023743081199242733,1.400012207124383,143.1999969482422,-2.600006103515625,144.0,-11.000152590218967,145.0,0.023743081199242733
1000,2003-11-04,144.39999389648438,146.0,143.8000030517578,145.0,2370000.0,0.008379867135583252,-1.4444576311417043,-100.0,29.508114706529796,25.065100228445647,0.9545367522128743,3.507600011152306,4.609133727935642,8.48974546073282,12.38053325252573,2.8000030517578125,-1.9366835259217794,-2.770005035400402,-8.080212535880293,2.5402024650794885,-5.4251087856403615,-0.11490128516044251,2.616316041442218,44.44438165100284,15.465015806574602,2.655103750239946,11,0.9000091552734375,3.600006103515625,4.950004577636719,8.200004577636719,0.8000030517578125,1,0.01939060367111267,1.0,143.1999969482422,1.400012207124383,143.1999969482422,-2.600006103515625,144.0,0.01939060367111267
1001,2003-11-05,143.8000030517578,145.1999969482422,143.0,144.39999389648438,2110000.0,-0.004155061427195572,1.0,0.9999745689435939,29.03218264354703,24.381441419265315,0.896298919494285,3.7152599293961543,5.097307475123898,8.993604700062576,12.567523701992739,2.1999969482421875,-2.352222908486624,-2.9999961853027344,-8.156901322118415,2.1569089515129463,-5.578448753710575,-0.42154361689489406,2.6143496936175836,45.00007629394531,14.118431473837969,2.5784525684078345,11,0.899993896484375,4.1999969482421875,4.949993133544922,8.299995422363281,4.5999908447265625,2,0.02642561176017555,-1.4444576311417043,144.39999389648438,1.0,143.1999969482422,1.400012207124383,143.1999969482422,0.02642561176017555
1002,2003-11-06,142.8000030517578,145.0,142.60000610351562,143.39999389648438,2480000.0,-0.006954102773141568,-3.8000610360875866,1.0,29.032182643547046,24.381435685500918,1.4884657227382547,4.339165454908283,5.984460327477791,9.88748881538865,13.477505136044114,2.399993896484375,-2.8871103958468893,-3.6199966430664006,-8.780003786994683,1.5400105008618823,-6.200000215030542,-1.0399930711022591,3.1999969482421875,20.000076293945312,-12.155866536098152,2.5800035719641365,11,1.899993896484375,5.1999969482421875,5.949993133544922,9.299995422363281,5.0,3,0.04061626700144827,1.0,143.8000030517578,-1.4444576311417043,144.39999389648438,1.0,143.1999969482422,0.04061626700144827
1003,2003-11-07,144.0,145.1999969482422,143.39999389648438,144.0,3330000.0,0.008403339794098352,-1.999974568943594,-0.0,36.36356280170899,26.199621660504054,0.2172539396660227,2.794120538721984,4.754156965279321,8.571309448043593,14.4022211619869,2.399993896484375,-3.390832051646697,-2.109999847412098,-7.054278228579875,2.834278533755679,-4.582139037995972,0.3621393431717763,1.5200000000000102,41.17636499088959,8.285315261558566,2.4721391905838863,11,0.6999969482421875,4.0,4.6999969482421875,8.099998474121094,6.0,4,0.03749995761447478,-3.8000610360875866,142.8000030517578,1.0,143.8000030517578,-1.4444576311417043,144.39999389648438,0.03749995761447478
1004,2003-11-10,144.60000610351562,145.60000610351562,143.8000030517578,144.0,2100000.0,0.004166709052191742,-2.600006103515625,100.0,33.333292966039394,27.681107904520086,-0.567883166202563,1.8478040571000065,4.065715876350282,7.838269895041719,15.306658402579576,1.8000030517578125,-3.475713137194191,-1.229994201660162,-5.820647894901811,3.3606594915814867,-3.5253210482810005,1.0653326449606766,-2.600006103515625,58.82363500911041,29.63095400660098,2.2953268466208314,11,0.0999908447265625,3.399993896484375,3.9499893188476562,7.499992370605469,5.5999908447265625,0,0.01798057216446658,-1.999974568943594,144.0,-3.8000610360875866,142.8000030517578,1.0,143.8000030517578,0.01798057216446658
1005,2003-11-11,144.8000030517578,147.1999969482422,143.8000030517578,144.60000610351562,3150000.0,0.0013831047012475839,-2.777764591192303,0.3333248563145313,34.92057533082006,28.835816421697736,-0.8230830892750873,1.371591309642298,3.803575022143235,7.514632274645692,15.970280236191197,3.399993896484375,-3.302732649908336,-0.80999755859375,-5.134663678395384,3.514668561207884,-2.972330618494567,1.352335501307067,-2.7280029296875057,47.82611580117095,21.98262234293611,2.162333059900817,11,-0.20000457763671875,3.1999969482421875,3.849994659423828,7.299995422363281,3.8000030517578125,1,0.011049660297000496,-2.600006103515625,144.60000610351562,-1.999974568943594,144.0,-3.8000610360875866,142.8000030517578,0.011049660297000496
1006,2003-11-12,145.0,145.60000610351562,144.1999969482422,145.60000610351562,1860000.0,0.0013811943648280867,3.6666497126290625,-3.0000762951094835,43.39622098295901,31.123517955735856,-1.1433114507747177,0.8696434335739411,3.5489243630652823,7.165354866811867,16.481992098330707,1.4000091552734375,-3.0945491884769467,-0.39000091552733807,-4.333764955071302,3.5537631240166263,-2.3618829352993203,1.5818811042446441,-2.722880004882825,52.17388419882906,23.321382699214606,1.9718820197719829,11,-0.40000152587890625,3.0,3.9499969482421875,7.099998474121094,5.0,2,0.001379289298222064,-2.777764591192303,144.8000030517578,-2.600006103515625,144.60000610351562,-1.999974568943594,144.0,0.001379289298222064
1007,2003-11-13,144.1999969482422,145.1999969482422,143.39999389648438,145.1999969482422,2010000.0,-0.005517262425915992,2.600006103515625,1.6666497126290627,47.916610373158406,34.0796568206266,-0.3486161012360185,1.3614041668051868,4.270955785832598,7.800329568860661,16.954510646677036,1.8000030517578125,-2.8414555247934175,-0.9500038146972543,-4.5368238367550475,2.636816207360539,-2.743413825726151,0.8434061963316424,-1.7259618750000243,21.05269498106707,-9.081674977240379,1.7934100110288955,11,0.7000045776367188,2.600006103515625,5.400001525878906,7.900001525878906,6.600006103515625,3,0.02912619304527242,3.6666497126290625,145.0,-2.777764591192303,144.8000030517578,-2.600006103515625,144.60000610351562,0.02912619304527242
1008,2003-11-14,144.60000610351562,145.39999389648438,144.0,144.0,4195000.0,0.002773988652836179,-3.6665988505162503,-0.600006103515625,45.65223160234189,36.57277489451685,-0.5913345852266616,0.7310996154678264,3.7766725873951827,7.239136321857615,16.962291386485795,1.399993896484375,-2.6791262493400723,-0.3799949645996037,-3.7112526829824617,2.9512627537832543,-2.0456238237910327,1.2856338945918253,-1.9369325552734722,31.57924324497966,1.141494972612815,1.6656288591914226,11,0.29999542236328125,2.1999969482421875,4.999992370605469,7.299995422363281,7.5999908447265625,4,0.02212999179233366,2.600006103515625,144.1999969482422,3.6666497126290625,145.0,-2.777764591192303,144.8000030517578,0.02212999179233366
1009,2003-11-17,142.60000610351562,144.60000610351562,142.39999389648438,143.8000030517578,2365000.0,-0.01383125806072405,-1.749978542614368,-1.999974568943594,40.38460974156878,37.78127434285451,1.4690977191125683,2.463616803224113,5.618529236009408,9.077459479028562,16.703099324203603,2.20001220703125,-2.4371621947977076,-2.1299949645996037,-5.382913333043177,1.12292340384397,-3.7564541488213763,-0.5035357803778311,4.5999908447265625,4.166918330562382,-26.981919130901467,1.6264591842217806,11,2.1999893188476562,3.899993896484375,6.999992370605469,8.299995422363281,9.599990844726562,0,0.05189336311186832,-3.6665988505162503,144.60000610351562,2.600006103515625,144.1999969482422,3.6666497126290625,145.0,0.05189336311186832
1010,2003-11-18,143.0,144.60000610351562,142.0,144.60000610351562,3290000.0,0.0028050061666478054,2.249995231646608,1.3333418104599266,40.38460974156878,39.042655131523595,0.9494781671834858,1.6936565977568137,5.016645994153464,8.487732636680335,17.055392520049892,2.600006103515625,-2.0643789548915095,-1.4400009155273494,-4.154794921850566,1.2747930907958676,-2.7973979186889437,-0.08260391236575515,4.103996887207018,27.777730682829656,-3.6137177584168256,1.3573970031616072,11,1.5999984741210938,3.5,6.649997711181641,7.900001525878906,8.600006103515625,1,0.05034962900868667,-1.749978542614368,142.60000610351562,-3.6665988505162503,144.60000610351562,2.600006103515625,144.1999969482422,0.05034962900868667
1011,2003-11-19,139.60000610351562,142.1999969482422,137.39999389648438,142.1999969482422,4295000.0,-0.023776181094296356,2.692323041439496,1.6249880791165194,32.8125074505877,39.46269122119478,4.124818073707701,4.621783003888254,8.203317719278914,11.657135808940325,18.374565824474644,5.600006103515625,-1.8244584039100857,-4.389994812011707,-7.183894651072961,-1.5960949729504534,-5.786944731542349,-2.993044892481066,7.29983090820312,27.500152587890625,-6.26083804974855,1.396949919530632,11,2.6999893188476562,4.0999908447265625,10.449993133544922,11.299995422363281,10.79998779296875,2,0.064469911221396,2.249995231646608,143.0,-1.749978542614368,142.60000610351562,-3.6665988505162503,144.60000610351562,0.064469911221396
1012,2003-11-20,145.60000610351562,145.60000610351562,141.1999969482422,143.60000610351562,4135000.0,0.04297994081426393,3.4000091552734375,-0.7692334779010875,56.66669774941148,41.718595104272836,-1.6050174046589518,-1.519108514433384,2.0811082663364857,5.481447943830574,18.230194676690093,6.0,-1.5848856919906211,1.6500045776367074,-1.0187212760244506,4.318730431297865,0.3156416508061284,2.9843675044672864,0.7298403212890605,100.0,62.10345740725778,1.3343629268305846,11,-3.3000106811523438,-1.9000091552734375,4.699993133544922,5.299995422363281,5.5999908447265625,3,0.030219737033226224,2.692323041439496,139.60000610351562,2.249995231646608,143.0,-1.749978542614368,142.60000610351562,0.030219737033226224
1013,2003-11-21,143.39999389648438,145.8000030517578,142.39999389648438,145.8000030517578,1965000.0,-0.015109973315984182,1.8333301544310718,-1.2000045776367188,50.495042025884054,43.625456110922244,0.5598026208834597,0.6180816018795667,4.175960376871046,7.50716285291017,17.252343085312727,3.4000091552734375,-1.3315824657303779,-0.49000701904296307,-3.1511490361037318,2.1711349980178056,-1.8205780275733332,0.8405639894874071,-6.0,71.42849357769168,30.24598389161777,1.3305710085303788,11,-1.0999984741210938,0.3000030517578125,7.000003814697266,7.500007629394531,8.600006103515625,4,0.05160397120110938,3.4000091552734375,145.60000610351562,2.692323041439496,139.60000610351562,2.249995231646608,143.0,0.05160397120110938
1014,2003-11-24,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,0.0,0.0,1.0,-0.0,47.368421052631575,45.00855008001241,0.41535927042909293,0.48545356802605966,4.068632106989753,7.356643346137105,16.221647178866952,0.0,-0.9887934405279566,-0.39000701904296875,-2.9610192318437214,2.181005193757784,-1.6755131254433309,0.8954990873573934,-5.831999816894523,71.42849357769168,29.39211408119428,1.2855061064003717,11,-1.7999954223632812,0.3000030517578125,6.750003814697266,7.500007629394531,9.0,0,0.06136683003006427,1.8333301544310718,143.39999389648438,3.4000091552734375,145.60000610351562,2.692323041439496,139.60000610351562,0.06136683003006427
1015,2003-11-25,144.0,146.0,143.60000610351562,145.39999389648438,2665000.0,0.004184143159369658,-1.1818307924926132,-100.0,50.52630733585773,45.80078189700115,-0.3464993546515416,-0.17055258302528387,3.30802862415419,6.64001293575302,15.105850237922269,2.600006103515625,-0.8070828662131646,0.23999938964843182,-2.305088092539819,2.7850868718366826,-1.0325443514456936,1.5125431307425572,-6.267365740966795,76.74420255140967,33.63348017449506,1.2725437410941198,11,-2.3000030517578125,-0.3000030517578125,5.849998474121094,6.900001525878906,8.399993896484375,1,0.05694442325168181,1.0,143.39999389648438,1.8333301544310718,143.39999389648438,3.4000091552734375,145.60000610351562,0.05694442325168181
1016,2003-11-26,145.8000030517578,145.8000030517578,142.0,142.0,1850000.0,0.012500021192762611,1.0,-2.714299727520436,57.57575056989212,46.87401969663823,-2.258604372568243,-2.0106346838845752,1.3714807015757629,4.700734216618969,14.869698248031678,3.8000030517578125,-0.5821983086256068,2.000002288818365,-0.6501216454209384,4.6501262230576685,0.6749403216987275,3.3250642559380026,-7.736674163085922,95.83339956067431,47.742176686375274,1.3250619671196477,11,-4.100006103515625,-2.100006103515625,3.4499969482421875,5.099998474121094,6.5999908447265625,2,0.03978054136047482,-1.1818307924926132,144.0,1.0,143.39999389648438,1.8333301544310718,143.39999389648438,0.03978054136047482
1017,2003-11-27,144.39999389648438,145.1999969482422,143.60000610351562,144.60000610351562,1005000.0,-0.009602257379764612,1.2857111716621255,-0.05263474905335352,50.99998321535764,47.46821432030665,-0.9244589465328659,-0.6104190112902756,2.641651933145056,5.9519127654933754,14.258685147453459,2.1999969482421875,-0.4260842396691942,0.5799934387206918,-2.0824940182123726,3.242480895653756,-0.7512502897458546,1.9112371671872381,-6.019198163359363,59.999847412109375,10.578140778269535,1.331243728466533,11,-2.6999969482421875,-1.399993896484375,4.850006103515625,6.500007629394531,8.0,3,0.04155124829368906,1.0,145.8000030517578,-1.1818307924926132,144.0,1.0,143.39999389648438,0.04155124829368906
1018,2003-11-28,145.0,145.39999389648438,143.8000030517578,145.39999389648438,1225000.0,0.004155167097484425,7.0000762951094835,1.9998474214220323,50.99998321535764,48.64770026183874,-1.6335436008104978,-1.126410800254746,1.948340973646424,5.221021252811141,12.933585437230876,1.5999908447265625,-0.4214031324654002,1.0899993896484261,-1.605727499750742,3.7857262790475943,-0.25786405505115795,2.43786283434801,-6.314436096199984,75.0,25.66183320023562,1.347863444699584,11,-3.3000030517578125,-2.600006103515625,4.049999237060547,5.900001525878906,9.399993896484375,4,0.04275859964304951,1.2857111716621255,144.39999389648438,1.0,145.8000030517578,-1.1818307924926132,144.0,0.04275859964304951
1019,2003-12-01,146.60000610351562,146.60000610351562,143.0,144.39999389648438,1655000.0,0.011034524851831984,2.272714662227771,-5.500114442664225,54.20560681025588,50.18336660280397,-2.912791139032578,-2.5915042172568974,0.2652509950174249,3.5044919287138896,11.366027079303768,3.600006103515625,-0.38048573721300727,2.520005035400402,-0.40617453551274707,5.446184606313551,1.0569152499438133,3.9830948208569907,-7.62186475586762,100.0,48.38568177752918,1.4630897854565748,12,-4.600006103515625,-4.20001220703125,1.4499969482421875,3.5,8.399993896484375,0,0.036834881798513575,7.0000762951094835,145.0,1.2857111716621255,144.39999389648438,1.0,145.8000030517578,0.036834881798513575
1020,2003-12-02,147.1999969482422,148.8000030517578,146.1999969482422,148.0,1890000.0,0.004092706819554204,1.166663487764405,-0.3636357331113885,55.045856790185674,52.6537387516482,-3.1898009547825836,-3.131525263217924,-0.41256478830877086,2.82541149260976,11.33438113500038,2.600006103515625,-0.3257213592585231,2.9799957275390625,-0.2615757144154145,6.2215671694935395,1.359210006561824,4.600781448516301,-7.764543715242127,76.47050903746255,23.897264640980396,1.6207857209772363,12,-2.1999969482421875,-4.099998474121094,0.600006103515625,2.9000091552734375,8.800003051757812,1,0.03532606695685314,2.272714662227771,146.60000610351562,7.0000762951094835,145.0,1.2857111716621255,144.39999389648438,0.03532606695685314
1021,2003-12-03,147.60000610351562,148.39999389648438,145.8000030517578,147.0,1875000.0,0.0027174535568372793,1.363647713243352,-0.7500047683533922,57.94393189744116,52.795653656984825,-2.6101566205968254,-3.406925803260549,-0.8938033002423253,2.3382554598409797,10.961581357371438,2.5999908447265625,-0.019973606305256908,3.190004730224615,-0.3770378041418496,6.75704726459108,1.4064834630413827,4.973525997407847,-7.4153888850149485,79.31040833024211,21.810246296701436,1.783521267183231,12,-2.2000045776367188,-4.500007629394531,0.1999969482421875,2.5,9.0,2,0.03252024115502006,1.166663487764405,147.1999969482422,2.272714662227771,146.60000610351562,7.0000762951094835,145.0,0.03252024115502006
1022,2003-12-04,148.60000610351562,148.8000030517578,146.60000610351562,146.60000610351562,2185000.0,0.006775067470516705,-1.1999969482421875,3.3332994252581254,59.09089648035711,53.75074859637072,-3.5088471282043088,-4.163594494574568,-1.945744393478833,1.2688125689548713,10.478901983221656,2.1999969482421875,0.31114792629824706,3.9000045776367074,-0.03954007607649146,7.839549231349906,1.930232250780108,5.869776904493307,-7.7261580183543686,96.55177856877896,34.29505739098141,1.9697723268565934,12,-3.2000045776367188,-5.500007629394531,-0.8000030517578125,0.1999969482421875,8.0,3,0.025571922186339968,1.363647713243352,147.60000610351562,1.166663487764405,147.1999969482422,2.272714662227771,146.60000610351562,0.025571922186339968
1023,2003-12-05,149.39999389648438,149.39999389648438,147.39999389648438,148.0,1665000.0,0.005383497712722063,1.8571553133514986,0.6999969482421875,66.34611011260682,55.85938071414574,-3.7640617155569203,-4.783540133317899,-2.750762857523114,0.39055500943993593,10.14476809991477,2.0,1.1210355162467636,4.42999267578125,-0.015276526102269372,8.87526187766477,2.2073580748395045,6.6526272767229955,-7.892053413995399,100.0,29.13971055966894,2.2226346009417584,12,-3.6999969482421875,-6.0,-1.5999908447265625,-0.5999908447265625,7.20001220703125,4,0.020080322105492376,-1.1999969482421875,148.60000610351562,1.363647713243352,147.60000610351562,1.166663487764405,147.1999969482422,0.020080322105492376
1024,2003-12-08,147.1999969482422,148.8000030517578,146.39999389648438,147.39999389648438,1350000.0,-0.014725549117267756,-1.6666723180604417,-0.14285558583106267,59.292019863413714,56.833348772763074,-1.0821474680696497,-2.5073229179765804,-0.5492265375476109,2.498694706078112,9.839851834397562,3.0,1.047797867561485,2.0999961853027287,-2.4505381674781574,6.650530538083615,-0.1752709910877286,4.375263361693186,-4.902851124353674,38.888818246167276,-35.875297051136315,2.2752671763904453,12,-1.5,-3.8000030517578125,-0.1999969482421875,0.8000030517578125,7.600006103515625,0,0.04891302376027773,1.8571553133514986,149.39999389648438,-1.1999969482421875,148.60000610351562,1.363647713243352,147.60000610351562,0.04891302376027773
1025,2003-12-09,146.39999389648438,148.8000030517578,146.0,148.8000030517578,1505000.0,-0.005434803453420622,1.3333269755288104,12.00022888532845,66.99994354256661,57.88048132528247,0.10515455451997013,-1.6667623680018266,0.29463238962006244,3.2076429802252733,10.219717689768897,2.8000030517578125,1.2695358005429398,1.2199935913085938,-3.3644643343038467,5.804451516921034,-1.0722353714976123,3.5122225541147998,-3.392563265336264,16.666454738501837,-61.429310843090676,2.2922289628062145,12,-0.1999969482421875,-3.0,0.600006103515625,1.600006103515625,6.600006103515625,1,0.0587432135386321,-1.6666723180604417,147.1999969482422,1.8571553133514986,149.39999389648438,-1.1999969482421875,148.60000610351562,0.0587432135386321
1026,2003-12-10,145.1999969482422,147.8000030517578,145.0,145.0,2235000.0,-0.008196700807861168,-27.0004577706569,-0.0833317438822026,48.68418278791627,57.62317016667787,1.3534162753638554,-0.4753872632196874,1.4674170006775284,4.286328666662371,10.554380729648566,2.8000030517578125,1.563785109580806,0.00999679565430256,-4.573680389578925,4.59367398088753,-2.2818417969623113,2.3018353882709164,-1.5533099905604502,4.545391492519715,-67.8558020077658,2.29183859261661,12,1.0,-1.8000030517578125,1.4500045776367188,2.8000030517578125,4.600006103515625,2,0.0743801878701662,1.3333269755288104,146.39999389648438,-1.6666723180604417,147.1999969482422,1.8571553133514986,149.39999389648438,0.0743801878701662
1027,2003-12-11,148.39999389648438,149.1999969482422,146.8000030517578,147.1999969482422,3515000.0,0.02203854693869478,-1.400012207124383,6.0000762951094835,65.4320871370389,59.226737269086904,-1.362826798635183,-3.525343938144431,-1.7360640717482738,0.9951704745762413,10.67552186726027,4.0,1.8461866034100467,2.9999938964843693,-1.7736158670849704,7.773603660053709,0.6131890146997137,5.386798778269025,-4.177976244922377,77.27269574625986,4.552308170256026,2.3868048817846628,12,-2.1999969482421875,-5.0,-2.0499954223632812,-0.399993896484375,3.4000091552734375,3,0.05525614922026967,-27.0004577706569,145.1999969482422,1.3333269755288104,146.39999389648438,-1.6666723180604417,147.1999969482422,0.05525614922026967
1028,2003-12-12,147.8000030517578,149.0,146.8000030517578,148.1999969482422,8015000.0,-0.004043065157705361,1.1999969482421875,-0.33332909477003675,63.09526296429172,60.21447684175756,-0.3619495694819648,-2.8177951723199612,-1.2175249522820195,1.5155528197367971,10.90360497539826,2.1999969482421875,1.826241823519183,2.2400032043456974,-2.6341593681780466,7.1141657768694415,-0.1970780819161746,4.6770844906075695,-3.0601877757035822,66.66678776825515,-5.9601972040347135,2.4370812862618787,12,-0.600006103515625,-4.4000091552734375,-1.4500045776367188,0.1999969482421875,5.5999908447265625,4,0.05953993822771553,-1.400012207124383,148.39999389648438,-27.0004577706569,145.1999969482422,1.3333269755288104,146.39999389648438,0.05953993822771553
1029,2003-12-15,150.0,151.1999969482422,149.60000610351562,150.8000030517578,2865000.0,0.014884958747069632,1.0,2.0000381475547417,66.3043532344497,61.46542089112023,-2.267377187946977,-4.6746496014315255,-3.481536313000049,-0.7840022517979719,10.757876977766653,3.399993896484375,2.1479539322420464,4.070000457763683,-0.9784382092383623,9.118439124765729,1.5457811242626462,6.59421979126472,-4.794166861902767,80.64520098542293,8.186278389841988,2.524219333501028,12,-1.9000015258789062,-5.700004577636719,-3.6500015258789062,-2.0,4.399993896484375,0,0.044000040690104214,1.1999969482421875,147.8000030517578,-1.400012207124383,148.39999389648438,-27.0004577706569,145.1999969482422,0.044000040690104214
1030,2003-12-16,150.1999969482422,150.1999969482422,148.0,148.0,1030000.0,0.001333312988281321,1.0,-2.7499856949398236,63.09522944512464,62.037787285307274,-2.231765910454442,-4.54037100584344,-3.81546685825424,-1.092985227616225,10.19518221924312,2.1999969482421875,2.4666639766956564,3.9099975585937443,-1.283479409900849,9.103474527088338,1.3132590743464618,6.506736042841027,-4.274864152927563,83.87095980291541,13.775193044500696,2.5967384842472954,12,-2.0999984741210938,-5.900001525878906,-3.8499984741210938,-2.1999969482421875,4.8000030517578125,1,0.03062587348188006,1.0,150.0,1.1999969482421875,147.8000030517578,-1.400012207124383,148.39999389648438,0.03062587348188006
1031,2003-12-17,148.60000610351562,150.60000610351562,148.39999389648438,150.0,1635000.0,-0.010652402644707792,-1.4444331417527083,-0.6363617447755915,62.35299925501073,62.40024314915769,-0.5308301042874746,-2.3521472663258294,-2.3449726293177378,0.40357642187134957,8.17469667923137,2.20001220703125,2.5656027661779035,1.8600067138671932,-2.3614444012044373,6.081457828938824,-0.25071884366860786,3.9707322714029942,-2.0418896098497044,40.90921701496057,-29.20519510338034,2.110725557535809,12,-0.5000076293945312,-4.300010681152344,-2.300006866455078,-0.600006103515625,6.399993896484375,2,0.029609648154518275,1.0,150.1999969482422,1.0,150.0,1.1999969482421875,147.8000030517578,0.029609648154518275
1032,2003-12-18,150.0,150.60000610351562,149.0,150.0,1355000.0,0.00942122368090037,1.6666497126290627,-0.0,64.0449775318078,62.14456175129112,-1.91246689817865,-3.589646190698545,-3.8350745946301004,-1.0767886585371116,7.623446727999311,2.0,2.6423451943186933,3.0400009155273438,-1.3850023774378144,7.465004208492502,0.8274992690447505,5.252502562009937,-2.884857851784915,72.72730425374014,3.0974215709788098,2.2125016464825804,12,-1.9000015258789062,-5.700004577636719,-3.700000762939453,-2.0,5.399993896484375,3,-0.00133331298828121,-1.4444331417527083,148.60000610351562,1.0,150.1999969482422,1.0,150.0,-0.00133331298828121
1033,2003-12-19,150.8000030517578,151.39999389648438,150.1999969482422,151.0,1815000.0,0.0053333536783854996,1.4000305180437933,-100.0,62.3529654638819,62.48466681800981,-2.7859684781788303,-4.012559834959859,-4.711299957202243,-1.9277795678612506,7.234227585904761,1.399993896484375,2.646059524536554,3.47000350952149,-0.9391280181255866,7.879135037168567,1.265437745697966,5.674569273345014,-3.1946783275394637,82.35317877049843,15.88063226285675,2.2045657638235365,12,-2.600006103515625,-6.4000091552734375,-4.950000762939453,-2.8000030517578125,4.1999969482421875,4,0.006631299600549534,1.6666497126290627,150.0,-1.4444331417527083,148.60000610351562,1.0,150.1999969482422,0.006631299600549534
1034,2003-12-22,152.1999969482422,152.1999969482422,150.0,151.0,1290000.0,0.009283778966528766,2.6666709052299633,-6.0000762951094835,64.0449775318078,62.156337261258834,-3.8019398806264633,-4.974522908118956,-6.1728196520384415,-3.3264299993512623,6.929145084475833,2.1999969482421875,2.5790489503606295,4.42999725341798,-0.08295537107250084,8.942949877908461,2.1735209411727396,6.686473565663221,-4.063418539906593,100.0,33.35490157207482,2.2564763122452396,12,-3.5999984741210938,-7.400001525878906,-6.349994659423828,-4.1999969482421875,2.8000030517578125,0,0.007884342787800813,1.4000305180437933,150.8000030517578,1.6666497126290627,150.0,-1.4444331417527083,148.60000610351562,0.007884342787800813
1035,2003-12-23,152.1999969482422,152.1999969482422,152.1999969482422,152.1999969482422,0.0,0.0,1.0,0.0,63.21840390836631,63.77125071908661,-3.232634423020073,-4.562629840983504,-6.2033760579716954,-3.318686133201709,7.662309628859779,0.0,2.2763618743432517,4.019997406005871,-0.540519694765095,8.580514506776836,1.739738855620402,6.300255956391339,-3.4132715735215413,100.0,33.51294138919127,2.280258550385477,12,-2.6999969482421875,-7.400001525878906,-6.549999237060547,-4.1999969482421875,1.8000030517578125,1,0.014454645153444634,2.6666709052299633,152.1999969482422,1.4000305180437933,150.8000030517578,1.6666497126290627,150.0,0.014454645153444634
1036,2003-12-24,151.60000610351562,152.39999389648438,150.1999969482422,152.39999389648438,1555000.0,-0.003942121266471532,4.5000762951094835,-100.0,58.82356109102528,63.03697004730732,-1.8208080915837286,-3.695297876453367,-5.647991057949241,-2.7175551035756484,7.537132058780574,2.1999969482421875,2.28882095070324,3.1300064086914006,-1.5298346071193407,7.789847424502142,0.8000859007860299,5.459926916596771,-2.2671572770315436,76.47090502733124,13.21731151459646,2.3299205079053698,12,-2.0000076293945312,-6.70001220703125,-6.050006866455078,-3.600006103515625,2.5999908447265625,2,0.022427399469646447,1.0,152.1999969482422,2.6666709052299633,152.1999969482422,1.4000305180437933,150.8000030517578,0.022427399469646447
1037,2003-12-25,150.39999389648438,151.0,149.1999969482422,150.0,1180000.0,-0.007915647484946997,1.2499952316466079,-0.5,52.873569266278714,61.90122630308365,-0.34337008114562195,-2.132044212692449,-4.494553646526327,-1.5553034461497361,7.325420058752807,2.4000091552734375,2.1891022955890094,1.6299942016601676,-2.6864856582531615,5.946474061573497,-0.528245728296497,3.788234131616832,2.0,37.49994039529838,-20.233634230013266,2.158239929956669,12,-0.1999969482421875,-3.5999984741210938,-7.399997711181641,-4.6999969482421875,3.600006103515625,3,0.030585148206067503,4.5000762951094835,151.60000610351562,1.0,152.1999969482422,2.6666709052299633,152.1999969482422,0.030585148206067503
1038,2003-12-26,151.1999969482422,151.1999969482422,149.39999389648438,150.0,970000.0,0.005319169442975058,2.00001271568989,3.0000381475547417,62.500023841903385,61.47852303724517,-0.6820943800001089,-2.575806207209723,-5.3005577388282745,-2.376024653646141,7.153651025385341,1.8000030517578125,2.6797779600187823,2.119997406005865,-1.9393513401709583,6.1793461521826885,0.09032303291743915,4.149671779094291,1.1999969482421875,62.50005960470162,2.2843210898258093,2.0296743730884157,12,-1.0,-4.0,-8.200000762939453,-5.5,4.8000030517578125,4,0.027777758154849064,1.2499952316466079,150.39999389648438,4.5000762951094835,151.60000610351562,1.0,152.1999969482422,0.027777758154849064
1039,2003-12-29,152.0,152.1999969482422,150.8000030517578,151.39999389648438,1480000.0,0.005291025581380504,1.79998779296875,0.5000063578449448,67.50005245218745,61.96794781580771,-1.3058909840845274,-3.109961877324139,-6.084494482554419,-3.2146581279886277,7.604615495527836,1.399993896484375,2.6504318339900124,2.6500007629394418,-1.4330842850374097,6.733085810916293,0.608458238951016,4.6915432869278675,0.3359939575195199,87.50017881410486,20.87621506759652,2.0415425239884217,12,-1.600006103515625,-4.8000030517578125,-9.000003814697266,-6.3000030517578125,2.600006103515625,0,0.019736842105263053,2.00001271568989,151.1999969482422,1.2499952316466079,150.39999389648438,4.5000762951094835,151.60000610351562,0.019736842105263053
1040,2003-12-30,152.39999389648438,153.39999389648438,152.0,152.39999389648438,1210000.0,0.002631538792660315,-2.5000381475547417,0.0,73.68425279452289,63.226975986864616,-1.520940144351357,-3.267960576339135,-6.50212826145173,-3.6449619237096442,7.615295036422294,1.399993896484375,2.7336093264605097,2.789994812011713,-1.3780030876572482,6.957992711680674,0.7059958621772182,4.873993761846208,-3.1999969482421875,76.19045889024927,1.6431707896030758,2.083998949834487,12,-1.1999969482421875,-4.6999969482421875,-9.749996185302734,-6.6999969482421875,1.20001220703125,1,0.017060408186641007,1.79998779296875,152.0,2.00001271568989,151.1999969482422,1.2499952316466079,150.39999389648438,0.017060408186641007
1041,2003-12-31,152.39999389648438,152.39999389648438,152.39999389648438,152.39999389648438,0.0,0.0,1.0,0.0,66.66670905229964,63.518279489141484,-1.0339575527717955,-3.04609440405045,-6.513684354189763,-3.685159921718906,7.7896860926949305,0.0,2.5675604456156975,2.5499954223632812,-1.6829576581142476,6.78294850284081,0.4335188821245026,4.66647196260206,-3.1159970092773506,76.19045889024927,1.9057977461515492,2.1164765402387653,12,-1.0999984741210938,-4.6999969482421875,-9.699996948242188,-6.6999969482421875,1.20001220703125,2,0.01049872813382402,-2.5000381475547417,152.39999389648438,1.79998779296875,152.0,2.00001271568989,151.1999969482422,0.01049872813382402
1042,2004-01-01,152.39999389648438,152.39999389648438,152.39999389648438,152.39999389648438,0.0,0.0,1.0,0.0,70.17543624825828,64.38744290962774,-0.7350109616047007,-2.895253273943297,-6.454554888579281,-3.757700315188117,7.828916566356117,0.0,2.4896965095263113,2.3599960327148324,-1.976580019727038,6.696572085156703,0.19170800649388298,4.528284058935782,-3.0336770690917945,75.0,-0.23801507840717306,2.1682880262209374,1,-1.0999984741210938,-4.1999969482421875,-9.699996948242188,-6.6999969482421875,-0.5999908447265625,3,0.011811044119728997,1.0,152.39999389648438,-2.5000381475547417,152.39999389648438,1.79998779296875,152.0,0.011811044119728997
1043,2004-01-02,152.39999389648438,152.39999389648438,152.39999389648438,152.39999389648438,0.0,0.0,1.0,0.0,63.04347104970726,64.27616441161658,-0.5410854431345911,-2.802671461021788,-6.336178437029275,-3.8309771530590524,7.65266318666259,0.0,2.558974742128555,2.209996032714855,-2.2394382902832604,6.659430355712971,-0.01472112878420262,4.434713194213913,-2.953003527709967,61.538326104945625,-12.478050506452561,2.2247171614990515,1,-1.0999984741210938,-4.1999969482421875,-10.049995422363281,-6.6999969482421875,-0.399993896484375,4,0.01049872813382402,1.0,152.39999389648438,1.0,152.39999389648438,-2.5000381475547417,152.39999389648438,0.01049872813382402
1044,2004-01-05,154.39999389648438,154.39999389648438,153.1999969482422,153.1999969482422,1070000.0,0.013123360105633974,1.0,100.0,69.09092170149606,64.92866638863099,-2.4542926992424157,-4.464506293965144,-8.217911088095377,-5.9253023068737605,8.202654649821477,2.0,2.542736127043156,3.8499961853027287,-0.7435903241136828,8.44358269471914,1.553202930594523,6.146789440010934,-4.873943457155775,100.0,26.10531198728623,2.2967932547082075,1,-2.5999984741210938,-5.6999969482421875,-12.349998474121094,-8.699996948242188,1.600006103515625,0,0.010362734240704219,1.0,152.39999389648438,1.0,152.39999389648438,1.0,152.39999389648438,0.010362734240704219
1045,2004-01-06,155.0,155.8000030517578,154.8000030517578,155.1999969482422,3280000.0,0.0038860500468536063,-2.333384196739656,-0.16666454738501837,81.99996948242188,67.50382287656394,-2.9227029983847785,-4.624275727817405,-8.664449359446252,-6.540459802978916,9.133031158441646,1.4000091552734375,2.5469293792137364,4.020001983642572,-0.5478930585209696,8.587897025806114,1.7360544625607872,6.303949504724358,-5.278991822385166,76.47056183607617,-1.530613905556777,2.283947521081777,1,-2.5,-4.599998474121094,-12.800003051757812,-9.300003051757812,1.0,1,-0.0025806057837701735,1.0,154.39999389648438,1.0,152.39999389648438,1.0,152.39999389648438,-0.0025806057837701735
1046,2004-01-07,156.0,156.0,155.0,155.39999389648438,2330000.0,0.006451612903225712,2.3332994252581254,-3.0000762951094835,81.24998013179771,70.65675741717718,-3.6128579241801333,-5.031656692617929,-9.509092237340894,-7.559530207332472,10.32631682361116,1.0,2.4307836349070726,4.480001831054693,0.24799562335536507,8.712008038754021,2.363998727205029,6.596004934904357,-5.914252129936585,100.0,20.450523842174135,2.1160031038496587,1,-3.3000030517578125,-5.5,-11.950000762939453,-10.300003051757812,3.1999969482421875,2,-0.01538457625951517,-2.333384196739656,155.0,1.0,154.39999389648438,1.0,152.39999389648438,-0.01538457625951517
1047,2004-01-08,156.60000610351562,157.0,155.0,155.0,2335000.0,0.003846192971254103,-1.4999904632932155,2.6666497126290625,80.85105001469063,72.69576032526464,-3.6217721577312147,-5.255281118395203,-9.911328046994896,-8.162537791425564,11.368801495028064,2.0,2.360337620136363,4.670007324218744,0.1328633693344159,9.207151279103073,2.401435346776566,6.938579301660923,-6.041118063057297,91.3044920488546,11.609427628574736,2.2685719774421664,1,-2.7000045776367188,-5.600006103515625,-12.350006103515625,-10.900009155273438,1.79998779296875,3,-0.019157087375954118,2.3332994252581254,156.0,-2.333384196739656,155.0,1.0,154.39999389648438,-0.019157087375954118
1048,2004-01-09,156.60000610351562,157.60000610351562,155.0,157.0,4855000.0,0.0,2.249995231646608,-0.2499952316466078,77.50000476836249,73.80686613817298,-3.101368719362,-4.808751087635102,-9.683689722836164,-8.149602594904309,12.536094968094153,2.600006103515625,2.448307673049783,4.230007171630859,-0.32750966225796674,8.787524005519685,1.9512487546864463,6.508765588575272,-5.39700686710313,77.2727745622644,0.14011071360573624,2.278758416944417,1,-1.8000030517578125,-5.3000030517578125,-12.350006103515625,-10.900009155273438,2.399993896484375,4,-0.03065135928912366,-1.4999904632932155,156.60000610351562,2.3332994252581254,156.0,-2.333384196739656,155.0,-0.03065135928912366
1049,2004-01-12,156.60000610351562,156.60000610351562,156.60000610351562,156.60000610351562,0.0,0.0,1.0,-0.0,77.50000476836249,74.2308385797107,-2.6599609512401514,-4.520722690623074,-9.451357989559426,-8.13972945872976,12.937115962186901,0.0,2.7803555629239156,3.9000068664550724,-0.8850602614841421,8.685073994394287,1.5074733024854652,6.29254043042468,-4.629366043050766,64.28575321115416,-9.543142624418593,2.3925335639696073,1,-1.600006103515625,-5.3000030517578125,-12.050010681152344,-10.900009155273438,2.399993896484375,0,-0.02937423961832375,2.249995231646608,156.60000610351562,-1.4999904632932155,156.60000610351562,2.3332994252581254,156.0,-0.02937423961832375
1050,2004-01-13,154.8000030517578,155.8000030517578,153.60000610351562,155.1999969482422,2805000.0,-0.01149427191316954,1.7499856949398234,-100.0,67.39123584212507,74.31134155635799,-0.540560357903189,-2.4858813594331366,-7.473834627140604,-6.337026585686715,13.44414658157719,3.0,2.8550327498825254,1.8700035095214957,-2.850882268419383,6.590889287462375,-0.49043937944892946,4.230446398491921,-2.1538390661268636,29.999923706054688,-41.6980514154957,2.3604428889704376,1,0.1999969482421875,-3.5,-10.250007629394531,-9.100006103515625,5.0,1,0.007751918117475443,1.0,156.60000610351562,2.249995231646608,156.60000610351562,-1.4999904632932155,156.60000610351562,0.007751918117475443
1051,2004-01-14,153.0,154.60000610351562,152.1999969482422,153.0,1930000.0,-0.011627926461706739,-2.0,-0.0,63.26531247761789,73.54355002628682,1.5125666429401008,-0.35767868075907927,-5.49422491568663,-4.54476323345915,13.587870918424716,2.600006103515625,2.7420307176277277,-0.1499992370605412,-4.408740874285314,4.108742400164232,-2.2793700556729277,1.9793715815518453,4.600006103515625,14.814846211446897,-58.680471708650636,2.1293708186123825,1,1.9000015258789062,-1.6999969482421875,-8.200004577636719,-7.3000030517578125,9.0,2,0.019607843137254832,1.7499856949398234,154.8000030517578,1.0,156.60000610351562,2.249995231646608,156.60000610351562,0.019607843137254832
1052,2004-01-15,149.8000030517578,153.0,149.8000030517578,153.0,2845000.0,-0.020915012733609073,1.0,-100.0,44.262325837356485,71.45675611380341,4.810885774792723,2.9793179386766155,-2.1158645305224013,-1.3648053801778133,13.83200516167395,3.1999969482421875,2.4206547557091085,-3.339996337890625,-7.630700141993941,0.9507074662126911,-5.485348239942283,-1.194644435838967,7.692002868652338,0.0,-71.79267478133104,2.14535190205166,1,3.9000015258789062,2.4000015258789062,-5.000007629394531,-4.100006103515625,11.399993896484375,3,0.06275029175557867,-2.0,153.0,1.7499856949398234,154.8000030517578,1.0,156.60000610351562,0.06275029175557867
1053,2004-01-16,151.8000030517578,153.1999969482422,149.39999389648438,150.1999969482422,2565000.0,0.01335113457446968,-1.3749928474699118,-0.5000023841880648,49.25374324030413,69.25262517367098,3.0361057100122935,1.1152564627962533,-3.9492688581126174,-3.3382903350954507,13.831910306125778,3.8000030517578125,2.3414120199147987,-1.3899963378906364,-5.588195656478661,2.808202980697388,-3.4890959971846485,0.7091033214033757,5.384322753906247,33.33340397575552,-34.965740905217025,2.0990996592940068,1,1.6999969482421875,0.40000152587890625,-7.000007629394531,-6.100006103515625,10.599990844726562,4,0.04347819968406874,1.0,149.8000030517578,-2.0,153.0,1.7499856949398234,154.8000030517578,0.04347819968406874
1054,2004-01-19,153.39999389648438,155.39999389648438,151.39999389648438,153.0,2580000.0,0.010540123929912104,-1.2222184546263721,0.2499952316466078,53.424656102572456,66.0775903536877,1.4296951680413201,-0.41131232461299305,-5.379980104574088,-4.934127377501966,13.306418982963391,4.0,2.269378670995252,0.1499946594238395,-4.022853955849314,4.322843274696993,-1.9364296482127372,2.236418967060416,3.3172719946288964,62.499910593160735,-4.6027102873975,2.086424307636571,1,0.100006103515625,-0.5999908447265625,-8.099998474121094,-7.6999969482421875,7.4000091552734375,0,0.03650590825508471,-1.3749928474699118,151.8000030517578,1.0,149.8000030517578,-2.0,153.0,0.03650590825508471
1055,2004-01-20,154.39999389648438,155.39999389648438,153.60000610351562,154.39999389648438,2415000.0,0.006518905083365389,-1.2500190737773709,0.0,56.410253902238146,63.31762077262554,0.3750771274625322,-1.3049487248553362,-6.202037726166424,-5.911342686038694,12.752529455726098,2.0,2.370943101336536,1.039994812011713,-3.1322983860422653,5.212288010065691,-1.0461517870152761,3.1261414110387022,1.8782356749511564,83.33333333333334,16.662302111779624,2.086146599026984,1,-0.899993896484375,-1.5999908447265625,-8.199996948242188,-8.699996948242188,7.4000091552734375,1,0.02979278682225628,-1.2222184546263721,153.39999389648438,-1.3749928474699118,151.8000030517578,1.0,149.8000030517578,0.02979278682225628
1056,2004-01-21,155.0,155.8000030517578,154.0,154.60000610351562,2725000.0,0.0038860500468536063,-1.2499952316466079,100.0,58.02470414925722,60.781360120910705,-0.4265529986710419,-1.7256505772687092,-6.619908027395525,-6.481650396165435,13.21840869013419,1.8000030517578125,2.233743526863691,1.470001220703125,-2.677342248761164,5.617344690167414,-0.6036705140290053,3.5436729554352553,0.8655354309384506,87.49997019772024,20.978554111078893,2.0736717347321387,1,-1.5,-2.0,-8.800003051757812,-9.300003051757812,7.8000030517578125,2,0.03096776162424386,-1.2500190737773709,154.39999389648438,-1.2222184546263721,153.39999389648438,-1.3749928474699118,151.8000030517578,0.03096776162424386
1057,2004-01-22,155.0,156.1999969482422,154.39999389648438,155.1999969482422,3100000.0,0.0,-1.571416115355691,-0.5,58.02470414925722,58.617437829899,-0.7569871052329233,-1.4370375292832875,-6.408226544159561,-6.458037260854439,13.997268214026809,1.8000030517578125,1.9070251287207896,1.2400009155273324,-2.680475559809622,5.160477390864287,-0.7202373221411449,3.2002391531958096,-5.600006103515625,82.35299397502497,14.573302540449376,1.9602382376684808,1,-2.0,-1.6999969482421875,-8.800003051757812,-9.300003051757812,11.0,3,0.04516129032258065,-1.2499952316466079,155.0,-1.2500190737773709,154.39999389648438,-1.2222184546263721,153.39999389648438,0.04516129032258065
1058,2004-01-23,155.39999389648438,156.1999969482422,153.1999969482422,154.39999389648438,2220000.0,0.0025806057837700624,1.3076868903834642,-5.0000762951094835,53.42465610257247,55.942399089255666,-1.5031791647309944,-1.5876442835892135,-6.600422043345304,-6.8414327385088995,14.757154682554347,3.0,1.5210422533880887,1.429994964599615,-2.3609115607191598,5.22090148991839,-0.46545829805975814,3.3254482272589883,-5.863999938964838,83.33328035146054,18.818377547646563,1.895453262659383,1,-2.5999984741210938,-1.9999923706054688,-9.199996948242188,-9.699996948242188,12.400009155273438,4,0.03732305842702499,-1.571416115355691,155.0,-1.2499952316466079,155.0,-1.2500190737773709,154.39999389648438,0.03732305842702499
1059,2004-01-26,155.0,155.39999389648438,151.8000030517578,155.0,2305000.0,-0.0025739633989356747,8.000114442664225,0.0,50.0,54.010039551241775,-1.5131365690097596,-1.0027875923252623,-5.92851751858359,-6.44615838750201,15.356251734629616,3.5999908447265625,1.0652948953055272,0.8800010681152344,-2.8189923869034885,4.578994523133957,-0.9694956593941413,2.72949779562461,-5.330725982666024,72.72730425374014,9.322994093126333,1.8494967275093621,1,-2.2000045776367188,-1.5999984741210938,-8.700004577636719,-10.5,14.0,0,0.04774189610635071,1.3076868903834642,155.39999389648438,-1.571416115355691,155.0,-1.2499952316466079,155.0,0.04774189610635071
1060,2004-01-27,155.0,155.39999389648438,154.0,155.1999969482422,2060000.0,0.0,3.666717530072989,-100.0,46.26865501684161,52.12152205559997,-1.6559213883544146,-0.8411400620521192,-5.66389565385802,-6.473280001132366,15.490739714036872,1.399993896484375,0.6646246647989074,0.7500007629394645,-2.8765129385144235,4.3765144643933525,-1.0632560877874653,2.5632576136663943,-5.2001115240478555,72.72730425374014,13.375755764976049,1.8132568507269422,1,-2.2000045776367188,-1.5999984741210938,-8.300003051757812,-10.200004577636719,14.0,1,0.037419374527469795,8.000114442664225,155.0,1.3076868903834642,155.39999389648438,-1.571416115355691,155.0,0.037419374527469795
1061,2004-01-28,154.0,154.39999389648438,153.1999969482422,154.0,1030000.0,-0.006451612903225823,2.0000381475547417,-0.0,40.57967969783149,51.712339151208305,-0.5578140802626024,0.30026937838960066,-4.295829211921301,-5.490524761234383,15.748553274637409,1.8000030517578125,0.20568326596952602,-0.32999954223632244,-3.8538158529176485,3.1938167684450036,-2.0919076975769713,1.4319086131043264,-4.072109354602048,50.0,-5.090377132844033,1.7619081553406595,1,-1.2000045776367188,-0.5999984741210938,-6.850002288818359,-9.200004577636719,16.0,2,0.05064937046595985,3.666717530072989,155.0,8.000114442664225,155.0,1.3076868903834642,155.39999389648438,0.05064937046595985
1062,2004-01-29,154.1999969482422,155.0,153.0,153.0,2455000.0,0.0012986814820921122,-2.3333418104599266,100.0,41.42852938900472,50.842870945508366,-0.07603079733124218,0.25511846868982957,-4.311274530107482,-5.694004801586004,15.912763176194709,2.0,-0.06697855745775882,-0.22000274658202557,-3.626252882396841,3.18624738923279,-1.923127814489419,1.483122321325368,-4.14666417678734,54.54539149251971,2.1675414138792064,1.7031250679074055,1,-0.40000152587890625,-0.7999954223632812,-6.950000762939453,-9.300003051757812,20.199996948242188,3,0.05577176571801257,2.0000381475547417,154.0,3.666717530072989,155.0,8.000114442664225,155.0,0.05577176571801257
1063,2004-01-30,154.0,154.8000030517578,153.0,153.1999969482422,1450000.0,-0.0012969970959813004,-2.00001271568989,0.6666709052299633,40.84503712618606,49.44513550368765,0.5239532762843737,0.6125348715826817,-3.8543210590511308,-5.476335124594641,16.085847184878038,1.8000030517578125,-0.18134459499032118,-0.5,-3.7792823439385757,2.7792823439385757,-2.139641171969288,1.1396411719692878,-3.823733945009394,61.111181753832724,9.816613967219268,1.6396411719692923,1,0.0,-0.5,-5.500003814697266,-9.100006103515625,20.0,4,0.07792207792207795,-2.3333418104599266,154.1999969482422,2.0000381475547417,154.0,3.666717530072989,155.0,0.07792207792207795
1064,2004-02-02,156.0,156.0,154.39999389648438,154.8000030517578,1370000.0,0.01298701298701288,1.666683620919853,1.4999904632932155,54.16666225150125,49.19584754249466,-1.1940137858979938,-1.3296210160128794,-5.5688264746355,-7.446853076381046,15.209853712506789,2.0,0.2655153032462465,1.419999694824213,-1.9263899728063336,4.76638936245476,-0.2531951389910603,3.0931945286394864,-5.703259327144366,100.0,44.11110283440093,1.6731948338152673,2,-2.0,-2.5,-7.3000030517578125,-11.100006103515625,21.600006103515625,0,0.07564104520357562,-2.00001271568989,154.0,-2.3333418104599266,154.1999969482422,2.0000381475547417,154.0,0.07564104520357562
1065,2004-02-03,154.60000610351562,155.8000030517578,151.8000030517578,155.1999969482422,2645000.0,-0.008974319849258783,3.4444369092527443,-0.4999936421550551,55.714319968784814,48.93913818910883,0.26522695568252175,0.04097043873161965,-3.9130627146807058,-6.05395963674539,14.167210744832948,4.1999969482421875,0.49413873388809293,0.04000549316407387,-3.300591327722856,3.3806023140510035,-1.6302929172793768,1.7103039036075245,-4.18520030515225,66.66678776825515,5.3517003665763525,1.6702984104434633,2,-0.600006103515625,-1.100006103515625,-5.800010681152344,-9.70001220703125,23.0,1,0.09314355322109469,1.666683620919853,156.0,-2.00001271568989,154.0,-2.3333418104599266,154.1999969482422,0.09314355322109469
1066,2004-02-04,153.60000610351562,154.60000610351562,153.0,154.0,1260000.0,-0.006468305048645484,1.0,0.6666666666666666,66.1017453250453,49.83658720864084,1.1686495081930843,0.8979903634544826,-2.7216678744218825,-5.063753749033708,12.998602312328146,1.600006103515625,0.5221900380161344,-0.8399948120117244,-4.1349041708633365,2.4549145468398876,-2.4874494914375305,0.8074598674140816,-3.069496482154676,42.85724665850442,-25.13092243295931,1.6474546794258,2,0.399993896484375,-0.100006103515625,-4.1500091552734375,-8.20001220703125,20.199996948242188,2,0.10026037294624746,3.4444369092527443,154.60000610351562,1.666683620919853,156.0,-2.00001271568989,154.0,0.10026037294624746
1067,2004-02-05,153.60000610351562,154.1999969482422,152.1999969482422,152.1999969482422,1160000.0,0.0,-1.8571241730335364,-3.5000762951094835,59.183714778178626,50.47648261704153,1.0607223690132628,0.6974739810676738,-2.4811935024842455,-5.060873525378611,11.534935470817206,2.0,0.4148672619370757,-0.6899948120117188,-3.840867719186434,2.4608780951629967,-2.2654312655990623,0.8854416415756248,-2.9561067356170554,42.85724665850442,-28.295302894206785,1.5754364535873553,2,0.29999542236328125,-0.100006103515625,-4.100009918212891,-8.20001220703125,15.79998779296875,3,0.10677078935421358,1.0,153.60000610351562,3.4444369092527443,154.60000610351562,1.666683620919853,156.0,0.10677078935421358
1068,2004-02-06,151.8000030517578,153.8000030517578,151.0,153.60000610351562,1170000.0,-0.011718769402552898,1.5454608507480285,-1.2857080576778455,42.00003356938716,49.58759745808456,2.5662307283150483,2.2339717057409416,-0.4760171603220442,-3.2524607905782545,9.950562882874767,2.8000030517578125,0.17033318642475592,-2.249997711181635,-5.3912332808510826,0.8912378584878127,-3.8206154960163587,-0.6793799263469111,-1.0449817322523813,16.00006103515625,-53.923484051523644,1.5706177848347243,2,1.6999969482421875,1.6999969482421875,-2.050006866455078,-6.4000091552734375,17.800003051757812,4,0.1488800420973697,-1.8571241730335364,153.60000610351562,1.0,153.60000610351562,3.4444369092527443,154.60000610351562,0.1488800420973697
1069,2004-02-09,152.0,153.39999389648438,151.1999969482422,152.0,2350000.0,0.0013175029263603477,-1.7499856949398234,-0.0,36.956528950292736,48.55291678402357,2.118739633875151,1.7620239313340278,-0.5158674778834893,-3.445993087533907,8.28056883155153,2.1999969482421875,-0.088787448945709,-1.8200004577636832,-4.846617028969263,1.2066161134418962,-3.333308743366473,-0.3066921721608935,-1.1360791679198314,20.833320087865136,-45.43618067100063,1.5133082856027955,2,1.5,1.5,-2.2500038146972656,-6.600006103515625,16.600006103515625,0,0.14473684210526305,1.5454608507480285,151.8000030517578,-1.8571241730335364,153.60000610351562,1.0,153.60000610351562,0.14473684210526305
1070,2004-02-10,156.0,156.60000610351562,153.0,153.0,3830000.0,0.026315789473684292,-1.4000040690104167,100.0,53.968261657253024,50.04053700173708,-1.9271537535937,-2.2593013706636214,-4.325281078634845,-7.416203000967272,7.7582854230886715,4.600006103515625,-0.1964288563575849,2.11999969482423,-1.033342080243301,5.273341469891761,0.5433288072904645,3.6966705823579957,-5.029357645596605,89.2856169721146,24.639920080653013,1.5766708875337676,2,-2.1999969482421875,-2.5,-5.750003814697266,-10.100006103515625,15.399993896484375,1,0.13846157758663868,-1.7499856949398234,152.0,1.5454608507480285,151.8000030517578,-1.8571241730335364,153.60000610351562,0.13846157758663868
1071,2004-02-11,156.0,156.0,156.0,156.0,0.0,0.0,1.0,0.0,53.968261657253024,51.433840587098,-1.8032499104001545,-2.1323519266603057,-4.143660664281896,-7.389304104214062,7.899077584299734,0.0,-0.21706449642152847,1.9699996948242244,-1.2906727845169428,5.230672174165392,0.3396634551536408,3.600335934494808,-4.804183095632112,89.2856169721146,25.76939833317173,1.6303362396705778,2,-2.1999969482421875,-2.5,-4.549999237060547,-9.400001525878906,15.399993896484375,2,0.13846157758663868,-1.4000040690104167,156.0,-1.7499856949398234,152.0,1.5454608507480285,151.8000030517578,0.13846157758663868
1072,2004-02-12,159.1999969482422,159.60000610351562,156.8000030517578,157.1999969482422,5355000.0,0.020512800950270416,-1.0000108991825614,100.0,62.3376893603487,53.821913057560515,-4.7152708760600035,-4.84017546199982,-7.153346255645545,-10.533940859956374,8.08588061218551,3.600006103515625,-0.09381278379319724,4.6999969482421875,1.2996897455267344,8.10030415095764,2.999843346884461,6.400150549599914,-7.788012475908403,95.34873405368961,32.920721842645065,1.7001536013577236,2,-3.899993896484375,-4.6999969482421875,-7.599998474121094,-12.5,12.400009155273438,3,0.0917085828102262,1.0,156.0,-1.4000040690104167,156.0,-1.7499856949398234,152.0,0.0917085828102262
1073,2004-02-13,158.39999389648438,159.0,157.0,157.1999969482422,3570000.0,-0.005025144893802347,-1.500014305196601,0.5999984741210938,60.759482668706326,54.554448659472186,-3.6045489753633717,-3.7106103331819327,-6.194194087803112,-9.663507037069877,8.128093007474247,2.1999969482421875,0.20221979246318256,3.5699943542480526,-0.0036488703842394443,7.143637578880345,1.7831727419319066,5.356815966564199,-6.496728126279692,85.71415596281946,23.573191390441195,1.7868216123161398,2,-3.0999908447265625,-3.899993896484375,-5.949993133544922,-11.199996948242188,12.400009155273438,4,0.0694444471202984,-1.0000108991825614,159.1999969482422,1.0,156.0,-1.4000040690104167,156.0,0.0694444471202984
1074,2004-02-16,159.0,159.60000610351562,158.39999389648438,158.8000030517578,1250000.0,0.0037879174661314963,-1.3999877931550118,0.16666454738501837,62.195126489825924,55.2745382729212,-4.173098739765408,-4.078683189991921,-6.553874313839913,-10.172911187414286,8.889310234784945,1.20001220703125,0.5107866919195203,3.890000152587902,-0.06867804955192014,7.848678354727724,1.910661051517991,5.869339253657813,-6.63492980979666,90.9090068387055,28.863448015886576,1.9793391010699048,2,-3.6999969482421875,-4.5,-5.9499969482421875,-11.5,10.0,0,0.06666670505355743,-1.500014305196601,158.39999389648438,-1.0000108991825614,159.1999969482422,1.0,156.0,0.06666670505355743
1075,2004-02-17,159.0,159.60000610351562,158.0,158.39999389648438,1620000.0,0.0,-1.285732970027248,3.0000762951094835,66.2337726677328,55.289207977664255,-3.892679939904724,-3.9172309482570995,-6.282803002116765,-10.055841889908379,9.622170685363695,1.600006103515625,0.8755327569602116,3.6599998474121094,-0.6444133638379697,7.964413058662188,1.507793241787084,5.812206453037135,-6.200833654997922,83.33319204848895,18.947522615022592,2.1522066056250346,2,-3.6999969482421875,-4.5,-5.849998474121094,-11.5,13.199996948242188,1,0.0603773968774568,-1.3999877931550118,159.0,-1.500014305196601,158.39999389648438,-1.0000108991825614,159.1999969482422,0.0603773968774568
1076,2004-02-18,159.8000030517578,160.0,159.0,159.60000610351562,1710000.0,0.00503146573432578,2.333384196739656,0.3333248563145313,67.50001907348633,56.213241788254,-4.157981672704125,-4.573687097689088,-6.758164326623785,-10.761676071239748,10.279199638123686,1.0,0.8934955796241866,4.220002746582026,-0.5180158596027411,8.958021352766792,1.8509934434896422,6.589012049674409,-6.592786321244915,93.75008940705243,26.958095564969028,2.3690093030923856,2,-4.3000030517578125,-5.100006103515625,-6.650001525878906,-12.300003051757812,14.800003051757812,2,0.07259067974466449,-1.285732970027248,159.0,-1.3999877931550118,159.0,-1.500014305196601,158.39999389648438,0.07259067974466449
1077,2004-02-19,162.0,162.0,159.39999389648438,160.0,2905000.0,0.013767189650988998,1.600006103515625,10.000152590218967,72.22222222222223,59.571262749680116,-5.6335625547583845,-6.558637587949818,-8.704423230845151,-12.860142015188103,11.046761377193661,2.600006103515625,1.0621465239689485,6.069999694824219,0.5437581394017741,11.596241250246663,3.3068789171130106,8.833120472535427,-8.24936060792814,100.0,31.147317140300387,2.76312077771122,2,-5.400001525878906,-6.3000030517578125,-8.89999771118164,-14.5,14.199996948242188,3,0.05802465368200238,2.333384196739656,159.8000030517578,-1.285732970027248,159.0,-1.3999877931550118,159.0,0.05802465368200238
1078,2004-02-20,161.1999969482422,162.39999389648438,161.0,162.0,2055000.0,-0.004938290442949467,-1.3333290947700367,-0.40000152587890625,65.47617858229526,62.74011270879151,-3.75480454288018,-5.588351247055812,-7.635404254108494,-11.997357097147074,12.334005815972723,1.399993896484375,1.181703921682356,4.979996490478527,-1.0177548121142763,10.97774779307133,1.9811208391821253,7.978872141774929,-6.624421495377504,72.72730425374014,7.491736636359505,2.9988756512964008,2,-3.5,-5.3000030517578125,-8.249992370605469,-13.699996948242188,13.600006103515625,4,0.06451618704814654,1.600006103515625,162.0,2.333384196739656,159.8000030517578,-1.285732970027248,159.0,0.06451618704814654
1079,2004-02-23,162.39999389648438,163.60000610351562,161.1999969482422,161.8000030517578,2825000.0,0.007444149943920175,-1.6666723180604417,-0.7499856949398234,73.49393049716058,64.90963146878123,-3.7151041977193415,-6.540888726524599,-8.617818010414226,-13.13015026250315,13.231085995701667,2.4000091552734375,1.4946634510679928,5.809993743896484,-0.7568731781940414,12.37686066598701,2.5265602828512215,9.093427204941747,-6.885488230385334,78.57123394422919,12.958344866235677,3.283433461045256,2,-2.5999908447265625,-5.0999908447265625,-9.549991607666016,-14.899993896484375,11.20001220703125,0,0.05172419624983293,-1.3333290947700367,161.1999969482422,1.600006103515625,162.0,2.333384196739656,159.8000030517578,0.05172419624983293
1080,2004-02-24,160.8000030517578,163.0,160.60000610351562,162.60000610351562,1815000.0,-0.009852160744208027,-1.1818156597007885,-3.0000508634063223,70.93022740035433,66.79429432912582,-1.522764191548987,-4.726423087745559,-6.82079739892049,-11.50670491598268,14.058348039370072,2.399993896484375,2.1754228982870814,3.9200027465820426,-2.8600266389293836,10.700032132093469,0.5299880538263153,7.31001743933777,-4.153527324420452,39.13044920488546,-28.14800811377841,3.3900146927557198,2,-0.5999984741210938,-3.5,-7.650001525878906,-13.300003051757812,12.399993896484375,1,0.05099500492921516,-1.6666723180604417,162.39999389648438,-1.3333290947700367,161.1999969482422,1.600006103515625,162.0,0.05099500492921516
1081,2004-02-25,161.8000030517578,162.39999389648438,160.60000610351562,161.1999969482422,905000.0,0.006218905354610671,1.0,-0.33333615903022085,72.5274679209058,67.9264919469655,-1.803131198204909,-5.388369120267441,-7.5565048392016365,-12.464423580532525,14.597790063538682,1.79998779296875,2.9950521354566604,4.530002593994141,-2.4469793445790344,11.506984532567316,1.0415116247075389,8.018493563280742,-4.180033071755503,57.14290904334936,-12.678369821677009,3.488490969286594,2,-1.5,-4.5,-8.650001525878906,-14.300003051757812,12.0,2,0.06427684610832518,-1.1818156597007885,160.8000030517578,-1.6666723180604417,162.39999389648438,-1.3333290947700367,161.1999969482422,0.06427684610832518
1082,2004-02-26,162.8000030517578,162.8000030517578,161.60000610351562,162.8000030517578,1300000.0,0.00618046959912677,1.0,0.0,81.60920649007389,70.24312792711746,-2.5018654131519327,-6.019675312917002,-8.32027594483526,-13.403124277692427,15.522697571056204,1.1999969482421875,3.3952918988453007,5.100002288818359,-2.1355796359865167,12.335584213623235,1.4822113264159213,8.717793251220797,-4.342828014463635,73.33323160807291,-3.159912118610009,3.617790962402442,2,-2.0,-5.5,-9.550003051757812,-15.300003051757812,14.0,3,0.07248158986831421,1.0,161.8000030517578,-1.1818156597007885,160.8000030517578,-1.6666723180604417,162.39999389648438,0.07248158986831421
1083,2004-02-27,166.0,166.0,162.39999389648438,163.0,3900000.0,0.019656000542118246,1.4000040690104167,100.0,84.31373575658932,72.70075117898006,-5.040490447895621,-8.721735216588002,-11.267779661786903,-16.519398393303504,16.830898977386628,3.600006103515625,3.9280605968632756,7.699999237060553,-0.20309541589705304,15.603093890018158,3.7484519105817355,11.65154656353937,-6.822828613434808,100.0,15.786058581763669,3.9515473264788055,2,-4.0,-7.5,-12.849998474121094,-18.5,9.0,4,0.061445764748446985,1.0,162.8000030517578,1.0,161.8000030517578,-1.1818156597007885,160.8000030517578,0.061445764748446985
1084,2004-03-01,167.8000030517578,169.0,165.39999389648438,166.0,4530000.0,0.01084339187805905,-1.3999918620205585,0.6000010172526041,82.4175962372826,74.49895379781893,-6.10270429721993,-10.110769228562162,-12.834300318841315,-18.224361711763095,19.06339992249526,3.600006103515625,4.140835545046571,8.910002136230474,0.028586464679989376,17.79141780778096,4.469294300455232,13.350709972005717,-7.531179087043057,85.71431166462611,2.053423287476704,4.440707835775247,3,-3.8000030517578125,-7.8000030517578125,-14.700004577636719,-20.300003051757812,6.5999908447265625,0,0.04171632820436155,1.4000040690104167,166.0,1.0,162.8000030517578,1.0,161.8000030517578,0.04171632820436155
1085,2004-03-02,169.0,170.0,167.39999389648438,167.60000610351562,2465000.0,0.007151352362443353,-1.8888662835054169,0.7777730682829653,83.50516518037625,76.27730336525113,-6.409002106937606,-10.72659903452319,-13.782056901805959,-19.305408992128093,20.372313264323246,2.600006103515625,4.511872366106985,9.389999389648438,-0.32290976706954666,19.10290854636642,4.533544811289431,14.246453968007444,-7.1595643489339125,89.36169522010006,6.147411799511232,4.856454578358995,3,-4.3000030517578125,-8.5,-15.900001525878906,-21.5,3.399993896484375,1,0.027218971026719663,-1.3999918620205585,167.8000030517578,1.4000040690104167,166.0,1.0,162.8000030517578,0.027218971026719663
1086,2004-03-03,169.0,169.8000030517578,168.39999389648438,169.0,2315000.0,0.0,-1.3333248563145312,0.0,80.24692869717232,77.16893741802336,-5.5504292756127995,-10.027847808170776,-13.505273429104733,-19.18844510474588,21.75196190958861,1.4000091552734375,4.853400965103248,8.61999969482423,-1.5191576907663489,18.75915708041481,3.5504210020289406,13.68957838761952,-5.527651479147124,88.09522944512463,6.150839349003718,5.069578692795293,3,-3.6999969482421875,-8.5,-15.900001525878906,-21.5,7.399993896484375,2,0.024852052948178605,-1.8888662835054169,169.0,-1.3999918620205585,167.8000030517578,1.4000040690104167,166.0,0.024852052948178605
1087,2004-03-04,170.0,170.60000610351562,168.1999969482422,169.0,3795000.0,0.00591715976331364,1.1818143986683312,100.0,85.36588542878144,79.37890484541072,-5.918704993389184,-10.262361474054387,-14.172477294566875,-20.05809206362875,22.948482747316394,2.4000091552734375,5.212169713189041,8.800000000000011,-1.6774446170416581,19.27744461704168,3.5612776914791766,14.038722308520846,-5.222121183317711,92.68286328889684,10.752029788286308,5.238722308520828,3,-4.399993896484375,-9.199996948242188,-16.900001525878906,-22.5,5.8000030517578125,3,0.022352959127987182,-1.3333248563145312,169.0,-1.8888662835054169,169.0,-1.3999918620205585,167.8000030517578,0.022352959127987182
1088,2004-03-05,174.39999389648438,174.60000610351562,170.8000030517578,170.8000030517578,4260000.0,0.025882317038143476,-1.1111181753832722,3.5999908447265625,88.11883132677558,81.00389382647906,-9.21882766826593,-13.578589806552714,-18.207475642906218,-24.284856650596453,24.00249746231599,4.600006103515625,5.6442767488315155,12.069994354248053,1.0029076932350165,23.13708101526109,6.5364510237415345,17.60353768475457,-8.457689622435424,97.82595715603087,16.327277329600932,5.533543330506519,3,-6.79998779296875,-11.599990844726562,-20.79999542236328,-26.899993896484375,2.0,4,0.013761520867357158,1.1818143986683312,170.0,-1.3333248563145312,169.0,-1.8888662835054169,169.0,0.013761520867357158
1089,2004-03-08,174.0,175.0,173.1999969482422,174.0,3200000.0,-0.002293543064696424,-1.2499952316466079,0.0,86.40781013895885,82.72362524187955,-7.823003120450295,-12.06445436059903,-17.465399180038844,-23.70581396939275,25.13370854145867,1.8000030517578125,5.812622516743602,10.570000457763683,-0.547192998773852,21.68719391430122,5.01140372949493,16.128597186032437,-6.326155360057726,86.84211583017785,5.345171743571001,5.558596728268764,3,-6.1999969482421875,-11.0,-20.25,-24.599998474121094,1.1999969482421875,0,0.005747126436781658,-1.1111181753832722,174.39999389648438,1.1818143986683312,170.0,-1.3333248563145312,169.0,0.005747126436781658
1090,2004-03-09,177.60000610351562,177.8000030517578,174.8000030517578,175.0,4000000.0,0.02068969025008971,1.0,100.0,88.03422927720877,84.4465987259132,-9.822228371395482,-14.717863603706292,-20.687332301918588,-27.123180219433493,28.104603661574245,3.8000030517578125,6.365771725384718,13.090006256103521,0.8699353309207254,25.310077181286317,6.979970793512109,19.200041718694933,-8.460930391561817,97.91669978033715,17.227386556828762,6.110035462591404,3,-7.900001525878906,-13.200004577636719,-23.850006103515625,-27.800003051757812,-1.8000030517578125,1,-0.018018086132081,-1.2499952316466079,174.0,-1.1111181753832722,174.39999389648438,1.1818143986683312,170.0,-0.018018086132081
1091,2004-03-10,177.60000610351562,177.8000030517578,176.0,177.8000030517578,3710000.0,0.0,17.000305180437934,-0.07692172259586605,86.79249900313957,85.02252011625386,-8.208515822590357,-13.72011147272795,-20.301464274409568,-26.93549278907699,31.23604964559079,1.8000030517578125,6.745063665774836,12.010005950927734,-0.8447968535673454,24.864808755422814,5.5826045486801945,18.437407353175274,-6.7287449236010275,97.91669978033715,18.857508732853603,6.427401402247534,3,-7.500007629394531,-13.200004577636719,-23.850006103515625,-27.800003051757812,-5.600006103515625,2,-0.029279347006330503,1.0,177.60000610351562,-1.2499952316466079,174.0,-1.1111181753832722,174.39999389648438,-0.029279347006330503
1092,2004-03-11,173.8000030517578,177.1999969482422,172.39999389648438,176.0,4120000.0,-0.02139641284439453,1.0869620022224802,11.000152590218967,76.03309015933466,84.10244838322556,-2.999500719186983,-9.244184399013278,-16.151793799774282,-22.93286577736552,32.99354602937106,5.20001220703125,7.268498942175199,7.480002593994129,-5.504460061676184,20.464465249664443,0.9877712661589726,13.972233921829286,-1.5429934974745834,42.857142857142854,-35.474433967278834,6.492231327835156,3,-2.2000045776367188,-9.400001525878906,-20.050003051757812,-24.0,1.399993896484375,3,0.014959670880743792,17.000305180437934,177.60000610351562,1.0,177.60000610351562,-1.2499952316466079,174.0,0.014959670880743792
1093,2004-03-12,169.39999389648438,174.1999969482422,167.0,171.8000030517578,17725000.0,-0.025316507928731746,1.0,1.0909147656732257,62.77372547316179,81.91979607610104,2.160741781967033,-4.192795869211693,-11.446036327647022,-18.325020749475897,34.09865658335618,7.1999969482421875,7.6252756331304,2.529993438720709,-9.964570771537183,15.0245576489786,-3.7172886664082228,8.77727554384964,8.400009155273438,22.222159428869336,-53.76253250909454,6.24728210512894,3,3.0000076293945312,-4.999992370605469,-15.699993133544922,-19.599990844726562,9.20001220703125,4,0.037780456823300224,1.0869620022224802,173.8000030517578,17.000305180437934,177.60000610351562,1.0,177.60000610351562,0.037780456823300224
1094,2004-03-15,169.60000610351562,171.60000610351562,169.39999389648438,171.39999389648438,2415000.0,0.0011807096472120637,1.0,0.7499920527443463,66.92307286008813,80.07734137384679,2.506496265150531,-3.750241738763407,-11.396148032741849,-18.326697555903138,35.049302725383804,2.20001220703125,7.801040958566631,2.2000053405761832,-9.777518851985349,14.177529533137715,-3.7887567557045827,8.18876743685695,7.9839968872070415,24.07412378547844,-54.23543525395238,5.988762096280767,3,2.7999954223632812,-5.100006103515625,-16.100006103515625,-19.300003051757812,5.0,0,0.04009426620432066,1.0,169.39999389648438,1.0869620022224802,173.8000030517578,17.000305180437934,177.60000610351562,0.04009426620432066
1095,2004-03-16,168.60000610351562,170.1999969482422,167.8000030517578,168.0,2195000.0,-0.0058962262029026435,-3.79998779296875,-0.3333389847750161,63.07692127115028,78.16956277095545,3.84850127852863,-2.1019240411881412,-10.172058160600699,-17.119390042289126,36.06087063310967,2.399993896484375,7.566459100990528,0.7200050354003906,-10.591024994589105,12.031035065389887,-4.9355099795943715,6.375520050395153,8.772316827392586,14.814867142608884,-63.43862830311755,5.655515014994751,3,3.7999954223632812,-3.2000045776367188,-15.100006103515625,-18.300003051757812,4.1999969482421875,1,0.03914585175444385,1.0,169.60000610351562,1.0,169.39999389648438,1.0869620022224802,173.8000030517578,0.03914585175444385
1096,2004-03-17,171.39999389648438,172.39999389648438,168.0,168.0,2970000.0,0.016607281682123,-1.588236350091104,5.666598850516251,65.46760773499767,75.95864302720169,1.5921901338336397,-4.203844397249895,-12.74303765201617,-19.700070664433127,37.17223847192387,4.399993896484375,7.421042438212538,2.939993286132818,-7.801839780991543,13.681826353257179,-2.430923247429348,8.310909819694984,5.764882575805672,43.137207969877345,-34.26234026058187,5.370916533562175,3,1.0000076293945312,-4.499992370605469,-17.74999237060547,-21.099990844726562,4.0,2,0.025670999486328894,-3.79998779296875,168.60000610351562,1.0,169.60000610351562,1.0,169.39999389648438,0.025670999486328894
1097,2004-03-18,171.39999389648438,173.8000030517578,171.0,173.39999389648438,2440000.0,0.0,-1.0000108991825614,-0.5882363500911041,60.97559462741892,72.9427278383843,2.0245685766901147,-3.650685200104533,-12.52865064480278,-19.462569895173203,37.75818561361476,2.8000030517578125,7.1259513484354216,2.4699935913085938,-7.897791556861307,12.837778739478495,-2.7138989827763567,7.653886165393544,5.56158504635988,61.1110522423012,-12.87492416095263,5.183892574084954,3,1.0000076293945312,-4.0999908447265625,-17.74999237060547,-20.099990844726562,4.0,3,0.003500619165004215,-1.588236350091104,171.39999389648438,-3.79998779296875,168.60000610351562,1.0,169.60000610351562,0.003500619165004215
1098,2004-03-19,171.60000610351562,173.0,169.60000610351562,171.8000030517578,2355000.0,0.0011669324046303942,1.6153891298351457,0.09999847412109375,58.260870719000295,69.81529012505555,1.5484450529515073,-3.195437475298064,-12.507531489631447,-19.408733349294778,38.077690552778286,3.399993896484375,7.047539448355906,2.150005340576172,-7.610819384252096,11.91083006540444,-2.730407021837948,7.030417702990292,5.162341260471749,63.33338419596354,-8.790273227508273,4.880412362414134,3,0.7999954223632812,-4.200004577636719,-16.70000457763672,-19.300003051757812,7.1999969482421875,4,0.02097896688042611,-1.0000108991825614,171.39999389648438,-1.588236350091104,171.39999389648438,-3.79998779296875,168.60000610351562,0.02097896688042611
1099,2004-03-22,170.8000030517578,172.0,170.1999969482422,171.60000610351562,1105000.0,-0.0046620222803209765,1.2500166893960345,4.0000762951094835,53.982303872420445,66.03174285785686,2.063826221381362,-1.8275602034134408,-11.491133931369745,-18.356956400669475,38.03690756313085,1.8000030517578125,6.775603487786981,0.9300018310546818,-8.259717520816167,10.119721182925531,-3.6648578448807427,5.524861506990106,5.767097364949819,50.0,-19.11933014203757,4.5948596759354245,3,1.5999984741210938,-2.9000015258789062,-15.900001525878906,-18.5,7.0,0,0.04566746435826574,1.6153891298351457,171.60000610351562,-1.0000108991825614,171.39999389648438,-1.588236350091104,171.39999389648438,0.04566746435826574
1100,2004-03-23,169.0,171.0,167.8000030517578,169.8000030517578,2680000.0,-0.010538659365318392,1.0,1.0,50.0,61.94368741306358,2.8112628439730543,0.6516760920182492,-9.433162623518342,-16.332250853389553,38.0544448800151,3.1999969482421875,5.869954807630251,-1.28000106811524,-9.439877373047267,6.879875236816787,-5.3599392205812535,2.7999370843507734,7.3757584083734855,19.99994913736979,-44.789141295369795,4.079938152466018,3,3.0999984741210938,-1.0999984741210938,-14.099998474121094,-16.699996948242188,9.600006103515625,1,0.0331361307900333,1.2500166893960345,170.8000030517578,1.6153891298351457,171.60000610351562,-1.0000108991825614,171.39999389648438,0.0331361307900333
1101,2004-03-24,172.1999969482422,173.39999389648438,170.39999389648438,171.0,2105000.0,0.018934893184864965,-1.4999904632932155,-1.4999904632932155,54.135329288418994,59.51060287185073,-1.3804485037319694,-1.8226801439604117,-12.274659968575122,-19.27707611280016,38.295197522193085,4.399993896484375,5.046466869312667,1.39999618530274,-5.747178971078199,8.54717134168368,-2.1735913928877153,4.973583763493195,3.988246291963833,73.33323160807291,11.573812668364049,3.573587578190464,3,-1.5999984741210938,-3.7999954223632812,-17.29999542236328,-19.899993896484375,6.4000091552734375,2,0.003484356063583327,1.0,169.0,1.2500166893960345,170.8000030517578,1.6153891298351457,171.60000610351562,0.003484356063583327
1102,2004-03-25,174.60000610351562,175.8000030517578,172.39999389648438,175.8000030517578,2495000.0,0.013937335643477322,4.666696336609743,-1.0,50.40652827089645,58.136469849376795,-4.084580524815266,-3.4713118260127658,-14.177728470246734,-21.389399940980923,38.60899562368416,3.600006103515625,3.77459971794417,3.210005187988287,-3.0496082019461994,9.469618577922773,0.08019849302104376,6.33981188295553,1.4044722718862772,85.00003814697266,26.654288999933357,3.1298066949672374,3,-2.8000030517578125,-6.000007629394531,-19.50000762939453,-22.100006103515625,1.0,3,0.004581831414681936,-1.4999904632932155,172.1999969482422,1.0,169.0,1.2500166893960345,170.8000030517578,0.004581831414681936
1103,2004-03-26,176.1999969482422,177.1999969482422,172.39999389648438,175.0,3715000.0,0.009163750222196176,2.0000047683761295,-1.0,54.2635544297449,56.729856690449765,-5.1613204324777655,-4.498609770591372,-15.316416630394457,-22.708641481385598,38.09171261452835,4.8000030517578125,2.5968277269889484,4.299996185302746,-1.769774712784482,10.369767083389974,1.2651107362591176,7.334881634346374,-9.199996948242188,89.36169522010006,33.19040581478566,3.0348854490436197,3,-3.6999969482421875,-6.999992370605469,-20.049999237060547,-22.699996948242188,-0.5999908447265625,4,-0.004540312517671619,4.666696336609743,174.60000610351562,-1.4999904632932155,172.1999969482422,1.0,169.0,-0.004540312517671619
1104,2004-03-29,174.8000030517578,176.0,173.1999969482422,175.8000030517578,1900000.0,-0.007945481956481593,3.0000217983651227,-0.8333354526149817,44.06779551430801,54.61773160635619,-3.2923636525171105,-2.6849641655105927,-13.51345741728636,-21.04276934109174,36.862595782904144,3.0,1.7956473172911842,2.550002288818348,-3.32859575620418,8.428600333840876,-0.38929673369290185,5.489301311329598,-7.596003112792971,74.4681334592996,22.603401385314683,2.939299022511261,3,-2.3000030517578125,-5.599998474121094,-18.00000762939453,-20.20000457763672,0.8000030517578125,0,0.0228832947949984,2.0000047683761295,176.1999969482422,4.666696336609743,174.60000610351562,-1.4999904632932155,172.1999969482422,0.0228832947949984
1105,2004-03-30,173.60000610351562,175.60000610351562,173.39999389648438,175.60000610351562,1400000.0,-0.0068649709799311065,1.20001220703125,2.0,41.93548982522547,52.00305183860372,-1.4623067967321788,-1.1833473414374112,-11.948368871003652,-19.584366205326035,35.36925335796022,2.20001220703125,1.6265950968128209,1.1200050354003963,-4.58044929153175,6.820459362332542,-1.7302221280656909,3.9702321988664835,-6.196086224365246,47.058981925074896,0.9773989743646254,2.850227163466078,3,-1.100006103515625,-4.400001525878906,-15.050003051757812,-18.400001525878906,2.0,1,0.024193529957238447,3.0000217983651227,174.8000030517578,2.0000047683761295,176.1999969482422,4.666696336609743,174.60000610351562,0.024193529957238447
1106,2004-03-31,173.1999969482422,174.8000030517578,171.1999969482422,172.60000610351562,3435000.0,-0.0023042001221758035,-1.1176449468860934,-0.29999542236328125,48.59811817989949,50.62777667776823,-0.8717942944959987,-0.4770081520067322,-11.199731810581966,-18.92884688661684,33.51715411822117,3.600006103515625,1.3303095450991123,0.5099960327148381,-4.9552644117729585,5.975256477202635,-2.2226341895290602,3.2426262549587364,-5.600155527709973,33.33333333333333,-12.61265387355968,2.7326302222438996,3,-0.6999969482421875,-3.9999923706054688,-14.449993133544922,-17.399993896484375,2.600006103515625,2,0.031177882508203192,1.20001220703125,173.60000610351562,3.0000217983651227,174.8000030517578,2.0000047683761295,176.1999969482422,0.031177882508203192
1107,2004-04-01,173.8000030517578,177.39999389648438,173.8000030517578,176.0,3120000.0,0.003464238533993358,-2.2727234895511828,-3.666717530072989,62.500010837194985,51.098792246456526,-1.224306017076259,-0.8197603207180464,-11.436949933422511,-19.254486063125682,31.624297017904222,4.1999969482421875,1.2627789526157756,0.9200019836425781,-4.414140069527264,6.25414403681242,-1.7470690429423428,3.587073010227499,-6.008158520671401,41.93560295626878,-6.721659799639227,2.6670710265849165,4,-1.2000045776367188,-4.099998474121094,-15.0,-18.0,-2.4000091552734375,3,0.02761796874266098,-1.1176449468860934,173.1999969482422,1.20001220703125,173.60000610351562,3.0000217983651227,174.8000030517578,0.02761796874266098
1108,2004-04-02,176.8000030517578,178.0,175.60000610351562,176.60000610351562,1910000.0,0.017261219489775215,-1.1818156597007885,-0.0909078298503943,67.64704342395106,52.617096641071036,-3.8097520510634695,-3.8269482368571346,-14.044716760050221,-21.966275860911594,29.001505499217384,4.1999969482421875,0.9619178422207142,3.800001525878912,-1.780417709689317,9.38042076144714,1.0097919080947975,6.590211143663026,-8.623832546055496,82.35299397502497,29.322648012610117,2.79020961778412,4,-3.9000015258789062,-6.600006103515625,-17.75,-20.800003051757812,-12.600006103515625,4,-0.006787312938512202,-2.2727234895511828,173.8000030517578,-1.1176449468860934,173.1999969482422,1.20001220703125,173.60000610351562,-0.006787312938512202
1109,2004-04-05,175.0,178.0,174.8000030517578,178.0,1990000.0,-0.010181012560451563,1.133331298828125,-15.00022888532845,65.0943165361993,54.29424292287096,-1.5101329337078369,-2.0534688557464165,-11.8524147576193,-19.85366927253304,26.077019970622374,3.1999969482421875,0.8232569113781096,1.949998474121088,-3.6857916953053405,7.585788643547517,-0.8678966105921404,4.7678935588343165,-6.234399724639815,55.88237274063436,-1.9001009651239755,2.8178950847132214,4,-0.8000030517578125,-3.3000030517578125,-14.75,-17.5,-3.600006103515625,0,0.00342860630580355,-1.1818156597007885,176.8000030517578,-2.2727234895511828,173.8000030517578,-1.1176449468860934,173.1999969482422,0.00342860630580355
1110,2004-04-06,174.39999389648438,176.1999969482422,172.8000030517578,175.1999969482422,4585000.0,-0.00342860630580355,1.4285644219922506,0.2666676839192708,57.89472416169151,54.71195346434568,-0.07105603136849936,-1.7976585894161303,-10.858993472238097,-18.94776178780603,22.38042897599224,3.399993896484375,0.7644730306816143,1.509992980957037,-3.751146685422782,6.771132647336856,-1.1205768522328583,4.140562814146932,-5.080329637645804,47.058757531218795,-12.056732136357134,2.630569833189907,4,0.20000457763671875,-1.899993896484375,-12.399993896484375,-15.299995422363281,-1.399993896484375,1,0.006880804180208422,1.133331298828125,175.0,-1.1818156597007885,176.8000030517578,-2.2727234895511828,173.8000030517578,0.006880804180208422
1111,2004-04-07,172.39999389648438,175.60000610351562,171.60000610351562,173.0,5055000.0,-0.011467890309601159,-2.636393901982272,0.7500047683533922,52.38094892091454,54.93133353656991,2.1906692486049053,-0.21840264379648033,-8.448469175205219,-16.59609652958636,18.34769508924404,4.0,0.8565058150145433,-0.23000640869139488,-5.002339104524424,4.542326287141634,-2.6161727566079094,2.1561599392251196,-2.559509493176108,12.499821185895144,-44.44802548349537,2.3861663479165145,4,2.2000045776367188,0.100006103515625,-9.799995422363281,-12.799995422363281,-5.79998779296875,2,0.01856155638237822,1.4285644219922506,174.39999389648438,1.133331298828125,175.0,-1.1818156597007885,176.8000030517578,0.01856155638237822
1112,2004-04-08,176.39999389648438,178.60000610351562,172.8000030517578,174.39999389648438,4115000.0,0.023201856969912393,-1.2307782596702916,-3.3332994252581254,59.67738759879751,55.532870555353526,-1.7066207130274904,-4.230532213309601,-11.98944789283496,-20.313404183680007,16.295749527826803,6.20001220703125,1.3304195027466221,3.6399940490722713,-1.4006398832927687,8.680627981437311,1.1196770828897513,6.160311015254791,-6.0699385573745985,68.57125418526786,11.917617701030196,2.5203169661825218,4,-1.4999923706054688,-3.5999908447265625,-13.499992370605469,-16.79999542236328,-5.79998779296875,3,-0.0034013087612613235,-2.636393901982272,172.39999389648438,1.4285644219922506,174.39999389648438,1.133331298828125,175.0,-0.0034013087612613235
1113,2004-04-09,175.8000030517578,176.60000610351562,174.0,176.60000610351562,3790000.0,-0.0034013087612613235,5.499990463293216,-0.40000152587890625,60.16259910456982,57.32118206538262,-1.3067551421148096,-3.2954437941423294,-10.921496201458638,-19.39621203990913,16.274245001705417,2.600006103515625,1.45566237414576,2.7200027465820256,-2.2343558496081926,7.674361342772244,0.2428234484869165,5.197182044677135,-4.80835165149557,59.99995640345982,2.4012139195259294,2.4771792980951033,4,-0.9000015258789062,-3.0,-12.599998474121094,-15.900001525878906,-8.400009155273438,4,-0.025028493053996237,-1.2307782596702916,176.39999389648438,-2.636393901982272,172.39999389648438,1.4285644219922506,174.39999389648438,-0.025028493053996237
1114,2004-04-12,176.39999389648438,178.0,172.8000030517578,174.1999969482422,1880000.0,0.00341291714625247,-1.0800051269687712,-2.7499856949398236,65.81195689456175,59.97412285086444,-1.8505216773492634,-3.5414480129711876,-11.101381756768802,-19.672292377862163,16.37169342765873,5.1999969482421875,1.5558446048495398,2.979994201660162,-1.9015916995517443,7.861580102872068,0.5392012510542088,5.420787152266115,-4.79967411996185,68.57125418526786,5.959719296448434,2.440792950605955,4,-1.4999923706054688,-3.5999908447265625,-11.199989318847656,-14.499992370605469,-6.399993896484375,0,-0.06916098282521166,5.499990463293216,175.8000030517578,-1.2307782596702916,176.39999389648438,-2.636393901982272,172.39999389648438,-0.06916098282521166
1115,2004-04-13,175.1999969482422,178.0,174.1999969482422,178.0,3290000.0,-0.006802704023597506,1.7142849357769168,-1.2727304253740142,57.00934779353568,60.90870391904624,-0.4466704672723836,-1.9200879753402091,-9.441429034711263,-18.16165482980955,17.017546011264294,3.8000030517578125,1.3799491893155107,1.449997711181652,-2.925772714125742,5.825768136489046,-0.737887501472045,3.637882923835349,-3.0397022655602086,51.42844063895089,-9.420933788351206,2.1878852126536983,4,-0.0999908447265625,-2.399993896484375,-9.799995422363281,-13.0,-5.399993896484375,1,-0.021689515513407365,-1.0800051269687712,176.39999389648438,5.499990463293216,175.8000030517578,-1.2307782596702916,176.39999389648438,-0.021689515513407365
1116,2004-04-14,175.8000030517578,177.60000610351562,174.1999969482422,174.1999969482422,1665000.0,0.003424692431318155,-3.249995231646608,-0.5714301284461665,53.06121813461217,59.85994917431481,-0.7141844524527698,-2.2910164846877876,-9.532786028299967,-18.473118558999033,17.13534851849687,3.4000091552734375,1.6305146882499173,1.830003356933588,-2.490376228788506,6.150382942655682,-0.3301864359274589,3.990193149794635,-3.124531455409141,51.72411071561053,-5.819606567782451,2.160189792861046,4,-0.6999969482421875,-3.0,-8.75,-12.200004577636719,-6.8000030517578125,2,-0.015927207071398386,1.7142849357769168,175.1999969482422,-1.0800051269687712,176.39999389648438,5.499990463293216,175.8000030517578,-0.015927207071398386
1117,2004-04-15,172.0,178.0,171.0,176.39999389648438,2925000.0,-0.02161548911144806,-1.1875020861645567,-2.7499856949398236,40.36698082502441,56.82883110776741,3.1331175508880165,1.6403435623846576,-5.257802991304345,-14.381386471713,16.523809304841848,7.0,1.9669528132307903,-2.0,-6.25304714318753,2.25304714318753,-4.126523571593765,0.12652357159376493,6.600006103515625,14.285714285714285,-37.612557988114474,2.12652357159377,4,2.8000030517578125,0.8000030517578125,-4.75,-8.400001525878906,-0.8000030517578125,3,-0.03139531335165335,-3.249995231646608,175.8000030517578,1.7142849357769168,175.1999969482422,-1.0800051269687712,176.39999389648438,-0.03139531335165335
1118,2004-04-16,175.1999969482422,175.39999389648438,169.60000610351562,170.39999389648438,2565000.0,0.01860463342001273,1.2307658449412684,-1.09091129776181,50.847444476772374,55.24584532338664,-0.35504499723828076,-1.3450858759104847,-7.877814295467914,-17.277665254184114,16.204692916776718,5.79998779296875,2.218638270359037,1.0199974060058707,-3.1082613776731307,5.148256189684872,-1.0441319858336442,3.0841267978453857,3.248009033203118,66.66660611587241,16.89527040678138,2.064129391839507,4,-1.0999908447265625,-2.399993896484375,-7.1999969482421875,-11.599998474121094,-4.0,4,-0.026255655963769775,-1.1875020861645567,172.0,-3.249995231646608,175.8000030517578,1.7142849357769168,175.1999969482422,-0.026255655963769775
1119,2004-04-19,178.60000610351562,179.60000610351562,175.0,177.0,5240000.0,0.019406445288226104,1.555554613656593,0.333334392970789,59.68991560357931,55.445311039151946,-3.5656574665628966,-4.354008876138977,-10.652818841484674,-20.376649484921472,16.26581401789174,4.600006103515625,2.217717854921176,4.030006408691406,-0.22556707915265406,8.285579896535467,1.902219664769376,6.157793152613436,-9.0,90.0,38.23793803414857,2.1277867439220373,4,-4.0,-4.900001525878906,-10.200004577636719,-15.000007629394531,-6.600006103515625,0,-0.06271003261074792,1.2307658449412684,175.1999969482422,-1.1875020861645567,172.0,-3.249995231646608,175.8000030517578,-0.06271003261074792
1120,2004-04-20,174.60000610351562,177.39999389648438,174.39999389648438,176.60000610351562,4065000.0,-0.02239641580796825,-1.499974568943594,-1.2499952316466079,52.38096720970292,55.445313071239546,0.5204263178023609,0.09174435958735216,-6.19036002498666,-16.105408443810404,17.060501313528786,4.20001220703125,1.7146358340971233,-0.24999389648436932,-3.6038621263551818,3.103874333386443,-1.9269280114197613,1.4269402184510227,-5.0,50.0,-3.924087476017476,1.6769341149354018,4,0.0,-0.9000015258789062,-6.150005340576172,-11.000007629394531,2.5999908447265625,1,-0.026345967598583098,1.555554613656593,178.60000610351562,1.2307658449412684,175.1999969482422,-1.1875020861645567,172.0,-0.026345967598583098
1121,2004-04-21,172.8000030517578,174.1999969482422,171.8000030517578,173.1999969482422,2550000.0,-0.010309295468699076,1.0,0.1999969482421875,48.366013397812516,54.18849371557455,2.6632019035974395,2.043789278299869,-3.939279450471531,-14.048264593927172,16.98546123755146,2.8000030517578125,1.3257769379377464,-2.0799972534179574,-5.343576929595741,1.1835824227598266,-3.7117870915068636,-0.4482074153290512,-2.999996948242199,31.999969482421875,-22.47227445046915,1.6317898380888958,4,1.8000030517578125,0.9000015258789062,-3.9000015258789062,-9.200004577636719,1.8000030517578125,2,-0.017361110804502866,-1.499974568943594,174.60000610351562,1.555554613656593,178.60000610351562,1.2307658449412684,175.1999969482422,-0.017361110804502866
1122,2004-04-22,175.39999389648438,176.1999969482422,173.1999969482422,174.39999389648438,3180000.0,0.015046243048663532,1.3076868903834642,-2.5000381475547417,47.682103813333455,52.80177201654828,-0.10455101517555931,-0.51984843091725,-6.151841659437139,-16.389352425157426,16.520325366105187,3.399993896484375,1.2453564278539204,0.47999420166016193,-2.788741945432008,3.748730348752332,-1.154373871885923,2.114362275206247,-5.403987792968763,57.99987792968751,6.7629529765449306,1.6343680735460786,4,-0.79998779296875,-1.6999893188476562,-5.749992370605469,-11.799995422363281,2.600006103515625,3,-0.036487993838024035,1.0,172.8000030517578,-1.499974568943594,174.60000610351562,1.555554613656593,178.60000610351562,-0.036487993838024035
1123,2004-04-23,175.39999389648438,177.1999969482422,173.8000030517578,177.0,2505000.0,0.0,2.399993896484375,-1.600006103515625,50.704214757831146,51.123134001355986,-0.18691558856028223,-0.6143539120818957,-5.730634649220349,-16.140594501199473,15.810138940121893,3.399993896484375,1.4536479479244804,0.5199943542480412,-2.702035807244158,3.7420245157402405,-1.0910207264980727,2.131009434994155,-5.211907792968759,46.153710720860126,-4.309887882585123,1.6110150807461014,4,-0.79998779296875,-1.6999893188476562,-5.549991607666016,-11.799995422363281,-0.5999908447265625,4,-0.023945251393343248,1.3076868903834642,175.39999389648438,1.0,172.8000030517578,-1.499974568943594,174.60000610351562,-0.023945251393343248
1124,2004-04-26,178.8000030517578,180.1999969482422,175.39999389648438,177.39999389648438,3060000.0,0.019384317409269824,1.2857173997551326,-0.8750023841766961,57.051297412901405,51.1277950701744,-3.5879978062926625,-3.8992443724453665,-8.680586964158408,-19.234421727106792,15.301110884116683,4.8000030517578125,1.2191178769627982,3.72000350952149,0.05302281278559917,7.386984206257381,1.8865131611535446,5.5534938578894355,-8.423678548242208,83.33339388412759,31.099079785660862,1.8334903483679466,4,-3.9000015258789062,-4.8000030517578125,-8.900001525878906,-15.200004577636719,-3.1999969482421875,0,-0.04250562625167087,2.399993896484375,175.39999389648438,1.3076868903834642,175.39999389648438,1.0,172.8000030517578,-0.04250562625167087
1125,2004-04-27,177.8000030517578,179.8000030517578,177.60000610351562,179.0,2270000.0,-0.005592841067852405,-1.7500119209971676,-0.8571350720973069,58.94041341217379,51.78103898990348,-2.436640324185987,-2.707260537802483,-7.232871014089085,-17.91817256183097,14.764574319450862,2.1999969482421875,0.9859240393680011,2.5100036621093693,-1.2791245555960131,6.299131879814752,0.6154395532566923,4.404567770962046,-7.030731650453134,71.4286233292522,13.582890904489474,1.8945641088526881,4,-2.9000015258789062,-3.8000030517578125,-7.650001525878906,-14.200004577636719,-1.8000030517578125,1,-0.032620938988788595,1.2857173997551326,178.8000030517578,2.399993896484375,175.39999389648438,1.3076868903834642,175.39999389648438,-0.032620938988788595
1126,2004-04-28,178.60000610351562,179.8000030517578,176.60000610351562,178.0,1765000.0,0.004499454657067359,1.133331298828125,-0.5000063578449448,54.07409667968751,53.304051862643824,-3.126476536001462,-3.248518896578389,-7.592421512665396,-18.37490331586821,14.879272731381125,3.1999969482421875,0.5676995218601633,3.04000625610351,-0.8890520048519193,6.969064517058939,1.0754771256257811,5.004535386581239,-7.45350568033345,77.14298793247768,19.80076801685992,1.9645291304777208,4,-3.7000045776367188,-3.7000045776367188,-8.600006103515625,-15.000007629394531,-5.20001220703125,2,-0.007838796794116587,-1.7500119209971676,177.8000030517578,1.2857173997551326,178.8000030517578,2.399993896484375,175.39999389648438,-0.007838796794116587
1127,2004-04-29,178.60000610351562,178.60000610351562,178.60000610351562,178.60000610351562,0.0,0.0,1.0,0.0,55.303034243831895,53.7991173923171,-2.3376382574709282,-3.0256008050494643,-7.213811110012074,-18.079240877166512,14.369360048983355,0.0,0.507535391370368,2.8000061035156136,-1.260591914070318,6.860604121101545,0.7697070947226337,4.830305112308594,-7.09136581933106,75.00011920940324,17.250767991572815,2.030299008792972,4,-2.600006103515625,-3.7000045776367188,-9.100006103515625,-15.000007629394531,-0.20001220703125,3,-0.02239641580796825,1.133331298828125,178.60000610351562,-1.7500119209971676,177.8000030517578,1.2857173997551326,178.8000030517578,-0.02239641580796825
1128,2004-04-30,175.60000610351562,175.60000610351562,172.60000610351562,173.1999969482422,2195000.0,-0.016797311855976216,1.4999904632932155,100.0,48.611133186891436,52.56814156824067,0.8102797131266186,-0.126602010009492,-3.8364644078742742,-14.788441525589548,13.376183056528507,6.0,0.44356738128578854,-0.1399940490722713,-4.173750534124366,3.8937624359798235,-2.1568722915983187,1.876884193453776,-3.743711552768758,39.473731762211564,-16.208322285854827,2.016878242526054,4,0.399993896484375,-0.7000045776367188,-5.400005340576172,-12.000007629394531,6.5999908447265625,4,0.013667390734995788,1.0,178.60000610351562,1.133331298828125,178.60000610351562,-1.7500119209971676,177.8000030517578,0.013667390734995788
1129,2004-05-03,175.60000610351562,175.60000610351562,175.60000610351562,175.60000610351562,0.0,0.0,1.0,0.0,50.72465370592023,52.384106734487034,0.3799312939762842,-0.08363425376919054,-3.4900230411097937,-14.529817600022056,12.621510413682465,0.0,1.0216719551746394,-0.16999435424804688,-4.189477347974275,3.8494886394781815,-2.179735851111161,1.8397471426150673,-3.409963456868951,41.66668432730964,-13.952236309130775,2.009741496863108,5,0.399993896484375,-0.7000045776367188,-4.750003814697266,-12.000007629394531,8.999999999999972,0,-0.004555825876715547,1.4999904632932155,175.60000610351562,1.0,178.60000610351562,1.133331298828125,178.60000610351562,-0.004555825876715547
1130,2004-05-04,175.60000610351562,175.60000610351562,175.60000610351562,175.60000610351562,0.0,0.0,1.0,0.0,49.62963549034091,52.52450918921241,0.5997710446494011,0.011465019585500613,-3.084858425236746,-14.271761454298883,12.520681359308112,0.0,1.105050132067646,-0.229994964599598,-4.1988774916098635,3.7388875624106674,-2.2144362281047165,1.7544462989055205,-3.0895652848051327,41.66668432730964,-13.848199503713353,1.9844412635051316,5,0.7999954223632812,-0.7000045776367188,-4.750003814697266,-12.000007629394531,8.999999999999972,1,0.0,1.0,175.60000610351562,1.4999904632932155,175.60000610351562,1.0,178.60000610351562,0.0
1131,2004-05-05,175.60000610351562,175.60000610351562,175.60000610351562,175.60000610351562,0.0,0.0,1.0,0.0,57.75862976146316,53.64412318344905,1.1607897346076754,0.27773350748412895,-2.7035781137794004,-13.985538179844355,12.80514108648665,0.0,0.635269569752893,-0.3899955749511719,-4.020221898699901,3.2402307487975577,-2.2051087368255367,1.425117586923193,-2.781983039623867,50.0,-10.286847277927372,1.8151131618743626,5,0.7999954223632812,-0.7000045776367188,-4.750003814697266,-11.200004577636719,11.599990844726562,2,0.002277869490782347,1.0,175.60000610351562,1.0,175.60000610351562,1.4999904632932155,175.60000610351562,0.002277869490782347
1132,2004-05-06,175.8000030517578,177.8000030517578,173.39999389648438,176.8000030517578,2940000.0,0.0011389347453911736,1.9333394368489583,-100.0,51.485162725067,53.730895179808584,1.1437820953183575,0.032129320030207964,-2.5443475155850592,-13.917596996676991,12.53524885650274,4.4000091552734375,0.680025714038095,-0.15999908447264488,-3.7858735394772225,3.4658753705319327,-1.9729363119749337,1.652938143029644,-2.6867010324920386,61.53843896627512,1.973550116758581,1.8129372275022828,5,0.5999984741210938,-0.9000015258789062,-4.950000762939453,-11.400001525878906,9.599990844726591,3,-0.013651928973896776,1.0,175.60000610351562,1.0,175.60000610351562,1.0,175.60000610351562,-0.013651928973896776
1133,2004-05-07,171.39999389648438,174.8000030517578,171.39999389648438,172.1999969482422,1550000.0,-0.025028493053996237,-7.499990463293216,0.8000030517578125,33.01884891216413,51.060623124171116,5.494530120384155,4.306390136210382,2.0680059400046105,-9.285289155457491,12.422570718068709,4.4000091552734375,0.9191847500643462,-4.340007781982422,-8.501185698152511,-0.1788298658123324,-6.420596740067481,-2.259418823897363,8.800003051757812,0.0,-53.41352065136604,2.080588958085045,5,4.200004577636719,3.5000076293945312,-0.24999237060546875,-6.999992370605469,13.600006103515625,4,0.040840141477645586,1.9333394368489583,175.8000030517578,1.0,175.60000610351562,1.0,175.60000610351562,0.040840141477645586
1134,2004-05-10,164.1999969482422,172.8000030517578,162.60000610351562,170.39999389648438,3515000.0,-0.042006984857832386,-1.1702170486512986,7.749966621526254,28.688513825770954,47.699300947904135,11.628592547811962,11.115424210562566,9.343032318083715,-1.9148567208930558,12.52473615346162,10.199996948242188,0.8127941266382095,-10.930004882812511,-17.540081417228947,-4.3199283483960755,-14.235043150020743,-7.624966615604279,15.823999938964846,10.526257670805613,-41.529585098762844,3.3050382672082192,5,7.000007629394531,7.200004577636719,7.350002288818359,0.3000030517578125,19.600006103515625,0,0.10962241373045711,-7.499990463293216,171.39999389648438,1.9333394368489583,175.8000030517578,1.0,175.60000610351562,0.10962241373045711
1135,2004-05-11,171.39999389648438,172.0,159.60000610351562,160.1999969482422,5370000.0,0.0438489469065686,-1.00000246109925,-1.8064520098542294,47.65099159076957,46.98562260469104,3.8278187219054303,3.811564693392171,2.264590930647273,-8.900820257085257,12.774698751727964,12.399993896484375,0.7505240440702039,-3.5400077819824105,-10.356834327529526,3.2768187635647053,-6.948421054755983,-0.13159450920883842,7.927043359375006,64.83510863505079,9.819232576537871,3.4084132727735605,5,-2.29998779296875,-1.4999923706054688,1.5500030517578125,-6.899993896484375,13.800003051757812,1,0.07701290943454331,-1.1702170486512986,164.1999969482422,-7.499990463293216,171.39999389648438,1.9333394368489583,175.8000030517578,0.07701290943454331
1136,2004-05-12,173.0,173.0,166.39999389648438,170.0,4720000.0,0.009334925090382029,3.4000040690104165,0.26785721584244204,45.83334657880153,45.93343508635432,1.508554771968818,2.098631806497366,0.8072388109930557,-10.265735938591973,12.927016581157414,6.600006103515625,0.19460057848920087,-1.800001525878912,-8.657350146818857,5.057347095061033,-5.228675836348884,1.6286727845910605,5.143415386718743,73.62635243616668,18.20356063874523,3.428674310469973,5,-4.299995422363281,-3.0999984741210938,0.5499992370605469,-8.5,12.800003051757812,2,0.06705205840182415,-1.00000246109925,171.39999389648438,-1.1702170486512986,164.1999969482422,-7.499990463293216,171.39999389648438,0.06705205840182415
1137,2004-05-13,166.60000610351562,173.0,166.0,172.60000610351562,2395000.0,-0.036994184372742045,1.0588272253188644,-2.0,37.50002167440876,44.69886714052291,6.735666997239946,8.509621687542591,7.2462214981208035,-3.64631981461406,14.264139711577114,7.0,-0.562556394045373,-7.929995727539051,-15.625548273564135,-0.23444318151396715,-11.777772000551579,-4.082219454526523,10.430804726210937,46.052640825099104,-10.107122327684799,3.8477762730125358,5,2.0999984741210938,3.2999954223632812,6.949993133544922,-2.100006103515625,14.999999999999972,3,0.12364940030030325,3.4000040690104165,173.0,-1.00000246109925,171.39999389648438,-1.1702170486512986,164.1999969482422,0.12364940030030325
1138,2004-05-14,170.60000610351562,172.0,165.60000610351562,165.60000610351562,5000000.0,0.02400960296192678,-1.55999755859375,-0.8333333333333334,38.547491272016025,43.34584909231133,2.1812071410477643,4.371459164403859,3.1906478465724604,-7.414183932172023,16.140911256032165,6.399993896484375,-1.151614600868271,-3.699996185302723,-11.583893696837777,4.183901326232331,-7.64194494107025,0.24195257046480378,5.38495644263827,82.08958962948455,28.153983071558486,3.941948755767529,5,-1.9000015258789062,-0.7000045776367188,3.2499961853027344,-5.8000030517578125,17.79998779296878,4,0.08675256309187085,1.0588272253188644,166.60000610351562,3.4000040690104165,173.0,-1.00000246109925,171.39999389648438,0.08675256309187085
1139,2004-05-17,167.39999389648438,171.1999969482422,165.39999389648438,168.60000610351562,3610000.0,-0.01875739796333631,-1.2307651677875981,-0.24000244140625,36.31578292212921,41.866532140287816,4.577050349687255,7.050874462032937,6.30965114399487,-4.0110608359516675,16.990817219893223,5.8000030517578125,-1.9271648340508136,-6.340007781982422,-14.523280955511154,1.8432653915463106,-10.431644368746788,-2.2483711952180556,7.601871263111235,58.208890639981234,6.218101721027239,4.091636586764372,5,1.3000106811523438,2.5000076293945312,6.450008392333984,-2.5999908447265625,19.800003051757812,0,0.10513743575402401,-1.55999755859375,170.60000610351562,1.0588272253188644,166.60000610351562,3.4000040690104165,173.0,0.10513743575402401
1140,2004-05-18,170.0,172.0,169.1999969482422,169.39999389648438,4960000.0,0.015531697719913806,-4.600006103515625,-0.5,39.19597720230614,39.804015189270366,1.2283163341776344,4.309529465763831,3.541121488003398,-6.397161881795739,17.978054133504845,4.600006103515625,-2.253708222097714,-3.5100013732910043,-11.848602939009169,4.82860019242716,-7.679302156150072,0.6592994095680638,4.077753616230808,60.52634749053354,11.233119514355693,4.169300782859076,5,-1.2999954223632812,-0.09999847412109375,3.8500022888183594,-5.1999969482421875,20.600006103515597,1,0.0811764885397519,-1.2307651677875981,167.39999389648438,-1.55999755859375,170.60000610351562,1.0588272253188644,166.60000610351562,0.0811764885397519
1141,2004-05-19,169.8000030517578,171.0,166.60000610351562,170.0,2740000.0,-0.0011764526367187278,3.0,-0.3333248563145313,39.000000381469576,38.41677492887066,0.580061437451235,4.5041819274561306,3.5667963111731353,-5.982251241986205,19.952919293072817,4.399993896484375,-2.7037754007272667,-3.5599983215332145,-12.058769765506241,4.938773122439812,-7.809384043519742,0.6893874004533131,3.409085713710084,57.89481081124491,11.3636827819209,4.249385721986517,5,-2.5999984741210938,0.09999847412109375,4.150001525878906,-5.0,19.59999084472659,2,0.09069489764255301,-4.600006103515625,170.0,-1.2307651677875981,167.39999389648438,-1.55999755859375,170.60000610351562,0.09069489764255301
1142,2004-05-20,169.0,170.8000030517578,164.60000610351562,166.0,3935000.0,-0.004711443094108536,-1.1379344817788628,-15.00022888532845,41.26983742535105,39.333551430335866,0.350951912175276,5.059534451855427,4.302091186469937,-4.969804631135901,21.614894669823432,6.1999969482421875,-3.187596607985938,-4.040001678466808,-12.69585880902352,4.615855452089903,-8.36793024374515,0.2879268868115332,3.392543805750762,59.459426021618015,11.538407234023111,4.327928565278352,5,-2.6999969482421875,0.9000015258789062,4.950004577636719,-4.1999969482421875,18.0,3,0.09940830208140716,3.0,169.8000030517578,-4.600006103515625,170.0,-1.2307651677875981,167.39999389648438,0.09940830208140716
1143,2004-05-21,171.1999969482422,172.8000030517578,169.0,170.60000610351562,3735000.0,0.013017733421551325,1.0,0.1999969482421875,44.49999065399527,41.09038218902746,-2.101380667891789,2.665407860439217,2.2034632240767564,-6.942408376385686,22.86831266222636,3.8000030517578125,-3.911994361687249,-1.6300048828125,-10.248496667791017,6.9884869021660165,-5.939250775301758,2.6792410096767583,-11.599990844726562,80.48772318313345,30.46295699960396,4.309245892489259,5,-4.899993896484375,-1.2999954223632812,2.600006103515625,-6.399993896484375,18.0,4,0.06074771811133606,-1.1379344817788628,169.0,3.0,169.8000030517578,-4.600006103515625,170.0,0.06074771811133606
1144,2004-05-24,171.1999969482422,173.39999389648438,168.60000610351562,172.39999389648438,2280000.0,0.0,1.9999952316238705,-2.000025431703161,44.49999065399527,40.740270973830306,-1.1219989153207166,2.1785355663076587,2.3004742410722088,-6.744640930129606,23.430135111174206,4.79998779296875,-4.52826097502512,-1.2500045776367301,-9.41862746976932,6.918618314495859,-5.334316023703025,2.8343068684295645,-11.335990905761719,75.0,22.929965067698575,4.0843114460662875,5,-2.1999969482421875,-1.2999954223632812,2.2500076293945312,-6.399993896484375,17.40000915527341,0,0.10046727368483643,1.0,171.1999969482422,-1.1379344817788628,169.0,3.0,169.8000030517578,0.10046727368483643
1145,2004-05-25,172.0,172.1999969482422,167.1999969482422,169.1999969482422,2435000.0,0.00467291510524781,2.125002980235081,-2.3333418104599266,45.58822979426824,40.71303577554883,-2.04275843179974,0.9715430694852785,1.6410163897842835,-7.349797169427262,24.104735172265762,5.0,-4.344426021801269,-0.16000137329100994,-7.931045915385226,7.6110431688032065,-4.045523644338118,3.7255208977560983,-11.594554443359385,84.09095638061021,30.447141283809287,3.8855222710471016,5,-3.0,-2.0999984741210938,2.150005340576172,-6.6999969482421875,15.199996948242188,1,0.08837207528047775,1.9999952316238705,171.1999969482422,1.0,171.1999969482422,-1.1379344817788628,169.0,0.08837207528047775
1146,2004-05-26,177.1999969482422,177.60000610351562,173.60000610351562,174.0,3535000.0,0.030232540396756935,-1.0000076294236353,1.1428548073307503,51.52837700521397,42.27174192341608,-7.358117351028426,-4.5731864927813035,-3.4453789871033678,-12.338698602031457,24.5555507430941,5.600006103515625,-3.2475215395678845,5.109996032714832,-2.4388383317588023,12.658830397188467,1.335578850478015,8.88441321495165,-16.274769458007825,96.92300649789664,42.448737641768815,3.7744171822368218,5,-6.0999908447265625,-7.299995422363281,-3.0499916076660156,-11.799995422363281,12.400009155273409,2,0.07562082046303531,2.125002980235081,172.0,1.9999952316238705,171.1999969482422,1.0,171.1999969482422,0.07562082046303531
1147,2004-05-27,174.60000610351562,176.60000610351562,174.1999969482422,175.60000610351562,1835000.0,-0.014672634816613406,-1.6666497126290627,-0.3125002980235081,53.63637750799006,43.9482848385243,-3.9157724717253757,-2.4118894560368744,-0.759656473487297,-9.550168364912281,25.03072894754973,3.0,-3.257589204830822,2.710005187988287,-4.305740032462467,9.72575040843904,-0.7978674222370898,6.217877798213664,-12.674291896484391,71.1538715475186,9.384601622187404,3.507872610225374,5,-3.5,-4.700004577636719,-0.4500007629394531,-8.300003051757812,12.399993896484375,3,0.08476510467126941,-1.0000076294236353,177.1999969482422,2.125002980235081,172.0,1.9999952316238705,171.1999969482422,0.08476510467126941
1148,2004-05-28,178.0,178.0,174.8000030517578,176.60000610351562,2355000.0,0.019473045690895363,3.571444141689373,-1.399993896484375,67.16418420320457,47.375884980866005,-6.879099204951757,-5.926729339402556,-4.039090851405035,-12.73993798121245,26.30621414946086,3.399993896484375,-3.241678269659161,5.989999389648432,-1.366747410312854,13.346746189609718,2.311625989667789,9.668372789629075,-15.13382827917971,100.0,30.437322085573356,3.678373399980643,5,-6.6999969482421875,-8.099998474121094,-3.849994659423828,-10.199996948242188,7.399993896484403,4,0.050561797752809,-1.6666497126290627,174.60000610351562,-1.0000076294236353,177.1999969482422,2.125002980235081,172.0,0.050561797752809
1149,2004-05-31,174.8000030517578,179.0,173.1999969482422,176.1999969482422,2235000.0,-0.017977510945180852,-1.5217371113160356,-1.0,54.69614563798815,49.098125918164016,-2.8150550405449337,-2.9405006237924454,-0.7274425173458781,-9.346190340517921,27.77118602008548,5.8000030517578125,-2.390053804071897,2.830002593994152,-4.452885214705191,10.112890402693495,-0.8114413103555194,6.471446498343823,-10.723125068603139,64.40681472860699,-5.516182515645127,3.6414439043496643,5,-3.0,-4.900001525878906,-0.6499977111816406,-6.599998474121094,9.800003051757784,0,0.08237982634485763,3.571444141689373,178.0,-1.6666497126290627,174.60000610351562,-1.0000076294236353,177.1999969482422,0.08237982634485763
1150,2004-06-01,175.60000610351562,177.60000610351562,172.1999969482422,173.0,1550000.0,0.004576676417568093,-1.571425457399038,-1.8571553133514986,53.67232563813216,50.72838428001542,-3.058828042092358,-3.9426451420961826,-1.3461677118605735,-9.917082809379849,29.38862224045109,5.4000091552734375,-1.7995542576643402,3.6300056457519645,-3.652882162947378,10.912893454451307,-0.011438258597706863,7.271449550101636,-10.03081591867641,50.00011219692805,-18.650792858341326,3.6414439043496643,6,-3.8000030517578125,-5.900001525878906,-1.1500053405761719,-7.000007629394531,7.999999999999972,1,0.07403188808738714,-1.5217371113160356,174.8000030517578,3.571444141689373,178.0,-1.6666497126290627,174.60000610351562,0.07403188808738714
1151,2004-06-02,176.0,177.0,173.0,177.0,1900000.0,0.002277869490782347,7.0,-0.3846144817305774,65.98638749650968,53.47466762125526,-2.77911841770279,-4.544115168707833,-1.6596594794926318,-10.054573285657057,31.093466723978246,4.0,-0.7621432717067762,4.009999847412104,-3.3169240569768306,11.336923751801038,0.34653789521763656,7.673461799606571,-9.087728833644718,55.88237274063436,-14.981522997144943,3.6634619521944716,6,-2.9000015258789062,-6.299995422363281,-1.5499992370605469,-6.900001525878906,8.600006103515597,2,0.06363634629683057,-1.571425457399038,175.60000610351562,-1.5217371113160356,174.8000030517578,3.571444141689373,178.0,0.06363634629683057
1152,2004-06-03,173.39999389648438,178.1999969482422,172.0,177.39999389648438,3115000.0,-0.014772761951793334,1.2142822109961253,4.0,54.9999782017299,54.641332904336885,0.5706760509751234,-2.248407812804601,0.9210486355173941,-7.153422856835306,32.161376760588475,6.1999969482421875,-0.027044747488162102,1.5299942016601449,-5.610432943122049,8.670421346442339,-2.0402193707309664,5.100207774051256,-5.278949846764618,19.999912806919642,-47.40152717668326,3.570213572391103,6,-0.29999542236328125,-4.0999908447265625,1.5000076293945312,-4.299995422363281,12.200012207031222,3,0.09342567922293155,7.0,176.0,-1.571425457399038,175.60000610351562,-1.5217371113160356,174.8000030517578,0.09342567922293155
1153,2004-06-04,178.39999389648438,178.8000030517578,174.8000030517578,175.39999389648438,2785000.0,0.028835064452106485,1.1052530135963186,-0.75,68.45638339924997,57.303154320476295,-3.688482341811863,-7.0590160170728495,-4.092127177472321,-11.852080796226119,32.72918961960943,5.4000091552734375,0.9176529318483517,6.179994201660151,-1.5271725645519894,13.88716096787229,2.3264108185540806,10.03357758476622,-9.191054251736603,91.42848423549107,21.91975005946979,3.853583383106065,6,-5.299995422363281,-9.099990844726562,-2.949993133544922,-8.799995422363281,10.000000000000028,4,0.04820631388869745,1.2142822109961253,173.39999389648438,7.0,176.0,-1.571425457399038,175.60000610351562,0.04820631388869745
1154,2004-06-07,182.1999969482422,184.1999969482422,179.0,179.1999969482422,4195000.0,0.02130046626550186,-2.0588272253188644,1.0,69.67742411825074,59.97973146758546,-6.441428856298586,-9.951584567858191,-7.816288438702884,-15.351132962664622,31.543393458125944,5.8000030517578125,1.962847901625679,9.079997253417957,1.1165029920231007,17.043491514812814,5.098250122720515,13.0617443841154,-12.011951267969181,83.60655327632549,12.426176955171115,3.9817471306974332,6,-4.099998474121094,-10.299995422363281,-6.749996185302734,-12.400001525878906,6.400009155273409,0,0.017563100998027048,1.1052530135963186,178.39999389648438,1.2142822109961253,173.39999389648438,7.0,176.0,0.017563100998027048
1155,2004-06-08,184.6000061035156,185.8000030517578,182.6000061035156,185.8000030517578,3725000.0,0.013172388559123727,4.333341810459974,-0.3999989827474053,72.28916327135596,62.28648549715679,-7.673073210631372,-11.92329063371372,-10.072318387014576,-17.44914713235798,30.014058530874067,3.600006103515625,2.8557621562984536,10.820005798339821,1.4016362319019038,20.23837536477774,6.110821015120877,15.529190581558765,-12.73052627108629,91.30437186324127,17.681580512696797,4.709184783218952,6,-5.70000457763669,-11.900001525878878,-9.150005340576143,-14.20000457763669,0.3999938964844034,1,0.0,-2.0588272253188644,182.1999969482422,1.1052530135963186,178.39999389648438,1.2142822109961253,173.39999389648438,0.0
1156,2004-06-09,184.6000061035156,185.6000061035156,183.1999969482422,184.8000030517578,2330000.0,0.0,1.6666723180604943,0.1666645473850381,74.07408802815904,64.55734222162002,-7.278393741553714,-11.604665965134672,-9.912475177116619,-17.153666620727535,28.720550091760767,2.400009155273409,3.838166227870545,10.240005493164034,-0.33392593770554413,20.813936924033612,4.953039777729231,15.526971208598837,-10.780253020380286,91.30437186324127,15.233610128486276,5.2869657154347935,6,-5.70000457763669,-11.900001525878878,-8.95000457763669,-14.20000457763669,-0.6000061035155966,2,-0.005417117914065739,4.333341810459974,184.6000061035156,-2.0588272253188644,182.1999969482422,1.1052530135963186,178.39999389648438,-0.005417117914065739
1157,2004-06-10,187.1999969482422,188.3999938964844,182.1999969482422,182.1999969482422,3905000.0,0.014084456981375393,-1.4799987792968863,-25.000381475543865,74.39025297965183,65.36023875233637,-8.83188345433058,-13.262186578565917,-12.338458019870075,-19.440058357386533,27.5172490376118,6.199996948242216,4.871267242340167,11.809996795654286,0.4358050199186039,23.184188571389967,6.1229009077864305,17.49709268352214,-11.70300886949974,91.17648708780186,15.017359359759155,5.687095887867847,6,-7.0,-13.199996948242188,-11.549995422363281,-16.79999542236328,-0.8000030517577841,3,-0.013888840208931441,1.6666723180604943,184.6000061035156,4.333341810459974,184.6000061035156,-2.0588272253188644,182.1999969482422,-0.013888840208931441
1158,2004-06-11,185.3999938964844,191.1999969482422,184.6000061035156,191.1999969482422,14590000.0,-0.009615401074260954,1.2758577144976933,-1.1600006103515568,70.52023223353896,67.11847059628647,-6.561851225004176,-10.852993686625865,-10.478489254110087,-17.340126169445767,26.38277335740949,6.599990844726591,5.231659066176405,9.26999435424807,-2.7020967258859514,21.24208543438209,3.283948814181059,15.25603989431508,-7.83852488690323,52.45897948692958,-22.86168462860745,5.986045540067013,6,-3.7999954223633097,-9.999992370605497,-9.749992370605497,-14.999992370605497,1.0,4,0.0010788145286717565,-1.4799987792968863,187.1999969482422,1.6666723180604943,184.6000061035156,4.333341810459974,184.6000061035156,0.0010788145286717565
1159,2004-06-14,185.0,187.3999938964844,182.8000030517578,182.8000030517578,1935000.0,-0.002157464453357738,-3.1818156597008143,-0.37930961908294913,69.00585812887883,68.82219642859167,-5.099049694171725,-9.556828982477725,-9.963912888166362,-16.633097379911305,24.969383848518902,4.599990844726591,5.716383468467114,7.990000152587896,-3.867025140026385,19.847025445202178,2.0614875062807414,13.918512798895051,-4.983595961459855,31.11114501953125,-41.31971394428183,5.928512646307144,6,-3.4000015258789062,-9.599998474121094,-9.75,-14.099998474121094,1.3999938964844034,0,0.01837834538640215,1.2758577144976933,185.3999938964844,-1.4799987792968863,187.1999969482422,1.6666723180604943,184.6000061035156,0.01837834538640215
1160,2004-06-15,183.8000030517578,186.6000061035156,183.6000061035156,183.8000030517578,3015000.0,-0.006486469990498289,-14.000228885326319,0.0,60.927169048285506,68.26006104545564,-2.92070358192899,-7.662838839823593,-8.641572148118371,-15.129926383456706,23.771520241176525,3.0,5.294860798011513,6.100003051757824,-5.645007294803349,17.845013398318997,0.22749787847723724,11.97250822503841,-1.7705522894713113,17.777845594618054,-49.4252408015365,5.872505173280586,6,-2.2000045776367188,-8.400001525878906,-12.5,-12.500007629394531,6.0,1,0.026115358933950228,-3.1818156597008143,185.0,1.2758577144976933,185.3999938964844,-1.4799987792968863,187.1999969482422,0.026115358933950228
1161,2004-06-16,185.1999969482422,187.6000061035156,182.1999969482422,182.1999969482422,3620000.0,0.0076169416389515465,-2.600006103515606,100.0,68.27585590012959,69.73515856750005,-3.21670903189505,-8.274169511817604,-9.835955895248105,-16.199560303979354,21.949967050755482,5.400009155273409,5.826855910730302,6.729997253417963,-4.852403507034921,18.312398013870848,0.938796873191535,12.521197633644391,6.0,33.33333333333333,-31.991524814229706,5.7912003802264405,6,-2.1999969482421875,-7.299995422363281,-15.699993133544922,-15.299995422363281,3.0,2,-0.0010798971465322271,-14.000228885326319,183.8000030517578,-3.1818156597008143,185.0,1.2758577144976933,185.3999938964844,-0.0010798971465322271
1162,2004-06-17,185.8000030517578,185.8000030517578,183.1999969482422,183.1999969482422,2670000.0,0.003239773830467696,1.0,0.866668701171875,64.88550374102454,69.33839416103055,-2.092887162502251,-7.959095413427349,-10.348092174587805,-16.465556926604535,19.740801216700792,2.600006103515625,6.4345465047598225,6.490003204345697,-4.6281004289231475,17.608106837614542,0.930951387711275,12.04905502098012,5.219993896484368,40.00006781684028,-20.07366537590039,5.559051816634424,6,-0.7000045776367188,-7.900001525878906,-16.5,-15.900001525878906,3.1999969482421875,3,-0.00968785264904648,-2.600006103515606,185.1999969482422,-14.000228885326319,183.8000030517578,-3.1818156597008143,185.0,-0.00968785264904648
1163,2004-06-18,181.6000061035156,185.0,180.0,184.6000061035156,4155000.0,-0.022604934764571705,1.6315874010182874,-1.153843445191732,62.500007012311876,68.54090337148179,2.9153473562750776,-3.0988884127043264,-6.087875590721211,-11.949388963596988,17.809391090951923,5.8000030517578125,6.549700270720621,1.7700057983398096,-8.705248822431628,12.245260419111247,-3.467621512045895,7.007633108725514,9.243590844726583,21.052694981066775,-36.883655381557546,5.237627310385719,6,3.999992370605497,-3.7000045776366903,-12.300003051757784,-11.70000457763669,7.0,4,0.026431649953980285,1.0,185.8000030517578,-2.600006103515606,185.1999969482422,-14.000228885326319,183.8000030517578,0.026431649953980285
1164,2004-06-21,188.3999938964844,191.6000061035156,183.8000030517578,184.3999938964844,5630000.0,0.03744486544286052,-2.0000117375713353,-1.3333333333333333,69.27710068140641,68.20622975037628,-3.2549787091715814,-9.005966617308474,-12.766728154880099,-18.422388611372924,16.480391601765724,10.0,7.513597440442965,7.7099937438965185,-2.6050223361060887,18.025009823899126,2.5524857038952007,12.867501783897836,-8.399993896484403,72.41370238536882,12.91689606920552,5.157508040001307,6,-2.599990844726591,-10.299987792968778,-19.09999084472659,-18.499992370605497,-0.3999938964844034,0,-0.010615711596566713,1.6315874010182874,181.6000061035156,1.0,185.8000030517578,-2.600006103515606,185.1999969482422,-0.010615711596566713
1165,2004-06-22,187.1999969482422,188.0,185.8000030517578,186.6000061035156,1665000.0,-0.006369410759649807,1.0,0.14999771118164773,66.47059113921716,67.36139676271607,-1.8409874027432522,-6.965986742477071,-11.418357094266298,-16.876707882663112,14.843434475846657,2.599990844726591,7.652803443278742,5.749996948242199,-4.098431777482887,15.598425673967284,0.8257825853796419,10.674211311104756,-7.1999969482421875,62.06890655048962,2.027534411984398,4.924214362862548,6,-1.399993896484375,-9.099990844726562,-17.899993896484375,-17.29999542236328,1.8000030517578125,1,-0.0042735206452966246,-2.0000117375713353,188.3999938964844,1.6315874010182874,181.6000061035156,1.0,185.8000030517578,-0.0042735206452966246
1166,2004-06-23,190.6000061035156,191.0,187.1999969482422,189.1999969482422,2660000.0,0.018162442364854536,2.454553020897634,2.3333841967394977,74.7126698856291,67.39722086338021,-4.805770119879298,-9.813785894738771,-14.646767530373296,-19.891785771361043,15.009543189811081,3.8000030517578125,7.556592672379168,8.48000564575193,-1.956690022326086,18.916701313829947,3.2616578117129222,13.698353479790939,-10.368005981445293,91.37931488073156,25.187658248141346,5.218347834039006,6,-4.800003051757784,-12.499999999999972,-21.300003051757784,-20.70000457763669,-2.200012207031193,2,-0.004197287650260062,1.0,187.1999969482422,-2.0000117375713353,188.3999938964844,1.6315874010182874,181.6000061035156,-0.004197287650260062
1167,2004-06-24,189.3999938964844,191.8000030517578,187.6000061035156,189.0,2380000.0,-0.006295971503691655,-1.6250131130968555,0.28570805767787155,67.741935483871,67.08852122452822,-3.644084486111751,-7.850652240409573,-13.163058658446772,-18.309912411952013,15.232533925568347,4.199996948242216,7.104637743384444,6.539994049072305,-3.7493764055041083,16.82936450364872,1.3953088217841128,11.684679276360498,-8.940633654785188,79.66094462224834,15.973304396481609,5.144685227288202,6,-3.499992370605497,-11.199989318847685,-20.84999084472659,-19.499992370605497,2.6000061035155966,3,-0.006335781345896296,2.454553020897634,190.6000061035156,1.0,187.1999969482422,-2.0000117375713353,188.3999938964844,-0.006335781345896296
1168,2004-06-25,187.0,189.3999938964844,185.8000030517578,188.3999938964844,2670000.0,-0.01267156269179237,1.117645474863325,-3.500038147554564,58.10811577094281,65.87766096253533,-1.1099889617618146,-4.9980840013842,-10.604568274297606,-15.50939556424899,15.681461968473096,3.599990844726591,6.539060137871587,3.690000152587885,-6.4910755678100145,13.871075872985784,-1.4005377076110506,8.78053801278682,-6.087014045898428,39.999961853027344,-20.293638704956315,5.0905378601989435,6,-1.0999984741210938,-7.5,-18.89999771118164,-17.099998474121094,4.399993896484403,4,0.010695187165775444,-1.6250131130968555,189.3999938964844,2.454553020897634,190.6000061035156,1.0,187.1999969482422,0.010695187165775444
1169,2004-06-28,189.1999969482422,189.8000030517578,187.8000030517578,189.0,1830000.0,0.01176468956279253,1.8571241730335364,-0.14285558583105978,57.82311936585674,65.53276655337658,-2.963172475295238,-6.391659187279629,-12.726845950778937,-17.295203879253393,15.835734707040267,2.8000030517578125,5.7861633707538545,5.169997406005848,-4.501033318913272,14.841028130924968,0.33448204354627364,10.005512768465422,-7.851530310234352,56.66656494140625,0.2834067027885325,4.835515362459561,6,-3.2999954223632812,-9.699996948242188,-21.099994659423828,-19.29999542236328,0.8000030517578125,0,-0.003171199019050275,1.117645474863325,187.0,-1.6250131130968555,189.3999938964844,2.454553020897634,190.6000061035156,-0.003171199019050275
1170,2004-06-29,188.6000061035156,189.6000061035156,187.8000030517578,189.1999969482422,1425000.0,-0.003171199019050275,1.5714161153557547,-3.000000000000142,56.66667344835757,64.24285739206857,-1.7999852220899584,-5.0254627407896635,-11.92555369290892,-16.34417698886108,15.788339795383735,1.800003051757784,5.244381665948566,3.92000656127928,-5.090304937329705,12.930318059888265,-0.5851491880252127,8.425162310583772,-6.833478008957769,46.666717529296406,-5.080239953239776,4.505155749304488,6,-2.7000045776366903,-9.100006103515597,-19.150005340576143,-18.70000457763669,0.5999908447265909,1,-0.003181368420456354,1.8571241730335364,189.1999969482422,1.117645474863325,187.0,-1.6250131130968555,189.3999938964844,-0.003181368420456354
1171,2004-06-30,187.1999969482422,187.8000030517578,185.8000030517578,186.6000061035156,1995000.0,-0.007423166012545113,1.2222184546263721,-1.0,50.0,62.58891253195473,-0.09659972406959128,-2.8916102383814746,-10.278332597767587,-14.597708985594124,15.52554106028837,2.800003051757784,4.7639253650878,1.9599975585937557,-6.123359436529142,10.043354553716654,-2.0816809389677076,6.001676056155219,-5.032129855396363,23.333231608072914,-22.4584452372058,4.041678497561451,6,-1.2999954223632812,-5.299995422363281,-17.749996185302734,-17.29999542236328,2.600006103515625,2,0.009615401074261065,1.5714161153557547,188.6000061035156,1.8571241730335364,189.1999969482422,1.117645474863325,187.0,0.009615401074261065
1172,2004-07-01,189.6000061035156,189.8000030517578,188.3999938964844,189.1999969482422,1680000.0,0.012820561935890318,2.500009536706713,0.6666920983697489,57.142879385994405,61.99367612903057,-2.1242832957041458,-4.232741621342456,-12.481962822140332,-16.684880865249482,15.77501234193688,2.600006103515625,4.838398766340845,3.550006103515585,-2.5382923393869135,9.638304546418084,0.5058568820643359,6.5941553249668345,-7.046853572313296,95.0000762939446,47.984181469732,3.044149221451247,7,-1.800003051757784,-7.70000457763669,-19.10000228881833,-19.70000457763669,-2.400009155273409,3,-0.006329178103380517,1.2222184546263721,187.1999969482422,1.5714161153557547,188.6000061035156,1.8571241730335364,189.1999969482422,-0.006329178103380517
1173,2004-07-02,187.0,188.3999938964844,186.8000030517578,188.3999938964844,845000.0,-0.013713111918868148,1.285711171662073,-3.499904634751416,53.1645563507937,60.20339342562916,1.4776573655095433,-1.0070413612892253,-9.71174117766185,-13.771206641253514,16.060029541048188,2.800003051757784,4.513165196579024,0.5199996948242074,-4.395110124239864,5.435109513888278,-1.937555214707828,2.977554604356243,-4.07697344797549,29.999923706054688,-18.241795592484756,2.4575549095320346,7,1.8000030517578125,-5.099998474121094,-16.499996185302734,-17.099998474121094,-0.3999938964844034,4,0.02673796791443861,2.500009536706713,189.6000061035156,1.2222184546263721,187.1999969482422,1.5714161153557547,188.6000061035156,0.02673796791443861
1174,2004-07-05,185.3999938964844,187.3999938964844,184.1999969482422,185.0,1105000.0,-0.008556182371741161,-2.199996948242216,-0.28571117166213983,52.4999845027998,58.65110379936057,2.9137758773484848,0.8906569309954193,-8.06621149505932,-11.873232340673127,16.584214497944327,3.199996948242216,4.276177090390462,-1.2400062561034986,-5.761019943505232,3.281007431298235,-3.500513099804351,1.020500587597354,-2.1218882844705718,21.42849357769218,-29.399891083378662,2.2605068437008624,7,2.6000061035155966,-3.499992370605497,-14.799991607666044,-15.499992370605497,0.20001220703119316,0,0.03236246061232362,1.285711171662073,187.0,2.500009536706713,189.6000061035156,1.2222184546263721,187.1999969482422,0.03236246061232362
1175,2004-07-06,184.6000061035156,186.1999969482422,184.1999969482422,184.1999969482422,1715000.0,-0.004314928906715476,-8.999771123402633,1.0000381475545996,49.044600844286975,55.799096128100324,3.694707817368254,1.7820092656285453,-7.196819532368664,-10.776903208641642,16.769440372208688,2.0,4.415471254006462,-2.0399940490723054,-6.561007736474039,2.4810196383294283,-4.300500892773158,0.22051279462854723,-0.9810245939119966,7.143012844616144,-44.002363492053036,2.2605068437008624,7,3.3999938964844034,-2.7000045776366903,-13.750003814697237,-14.70000457763669,1.599990844726591,1,0.029252403672491267,-2.199996948242216,185.3999938964844,1.285711171662073,187.0,2.500009536706713,189.6000061035156,0.029252403672491267
1176,2004-07-07,183.6000061035156,185.8000030517578,182.0,184.0,2260000.0,-0.005417117914065739,-1.1111092273131862,-0.9999618539005808,46.54088563346757,53.44342392249994,4.02009145634662,2.849337537423878,-6.163394921646017,-9.496142072697097,16.859272422026226,3.8000030517578125,3.648597971515045,-2.989994049072294,-7.626642582705273,1.6466544845606848,-5.3083183158887834,-0.6716697822558046,8.199996948242216,20.51289073733142,-30.718658133187784,2.318324266816493,7,2.2999954223633097,-1.7000045776366903,-12.850002288818331,-13.70000457763669,2.599990844726591,2,0.030501038445332362,-8.999771123402633,184.6000061035156,-2.199996948242216,185.3999938964844,1.285711171662073,187.0,0.030501038445332362
1177,2004-07-08,184.6000061035156,185.6000061035156,183.0,185.3999938964844,1500000.0,0.005446622912616883,3.333299425258283,2.0,55.24475412547417,53.12527262855898,2.5340971520367646,1.7334398848077228,-7.1176610804878635,-10.241843321493803,16.33204710989386,2.6000061035155966,3.0594721519354096,-1.8599945068359602,-6.5698476349760995,2.849858621304179,-4.21492107090603,0.4949320572341094,7.003996887207052,40.62513411057802,-13.82800299188115,2.354926564070071,7,1.2999954223633097,-2.7000045776366903,-13.20000457763669,-14.70000457763669,-3.0,3,0.028168996621410036,-1.1111092273131862,183.6000061035156,-8.999771123402633,184.6000061035156,-2.199996948242216,185.3999938964844,0.028168996621410036
1178,2004-07-09,185.6000061035156,187.1999969482422,182.6000061035156,182.6000061035156,3880000.0,0.00541711791406585,-2.0666605631510606,-3.750057221331846,43.859680823866725,51.57377945722676,1.4691170796353106,0.7896798940796259,-7.962650455930657,-10.966374160221022,15.277556988594403,4.599990844726591,1.8173973350622248,-0.8699951171875284,-5.571212863021628,3.8312226286465716,-3.2206039901045926,1.4806137557295358,5.811916827392594,66.66685504699059,13.887223109269783,2.3506088729170522,7,0.29999542236330967,-2.300003051757784,-14.400005340576143,-15.70000457763669,-2.800003051757784,4,0.008620640043698113,3.333299425258283,184.6000061035156,-1.1111092273131862,183.6000061035156,-8.999771123402633,184.6000061035156,0.008620640043698113
1179,2004-07-12,188.3999938964844,190.0,185.6000061035156,187.6000061035156,1755000.0,0.015086140629796851,1.1999969482422017,0.26666259765626893,52.45900921718071,51.10626120931823,-1.6274263978747854,-1.8366970586286016,-10.57189553827186,-13.490974911902725,14.941443843816543,4.399993896484403,1.0569698873262041,1.7599929809570654,-2.9632496520828226,6.483235613996953,-0.6016283355628786,4.121614297477009,2.823690575805614,79.99992370605504,27.22234104931676,2.3616213165199484,7,-2.3999938964844034,-2.999992370605497,-17.19999313354495,-18.499992370605497,-4.399993896484403,0,-0.00955407564374866,-2.0666605631510606,185.6000061035156,3.333299425258283,184.6000061035156,-1.1111092273131862,183.6000061035156,-0.00955407564374866
1180,2004-07-13,188.6000061035156,189.3999938964844,187.0,187.1999969482422,1075000.0,0.0010616359528179409,-1.6666553638791484,1.7500381475545819,45.28302158397654,50.58215249642674,-2.0421974879374716,-1.7483034758913334,-10.574908173861985,-13.386093941014195,14.58716672704345,2.3999938964844034,0.8409674024120477,1.7200050354003622,-2.8818682814604983,6.321878352261223,-0.5809316230300681,4.0209416938307925,2.4392046793286113,82.50007629394496,33.17584170892732,2.300936658430429,7,-2.6000061035155966,-2.7000045776366903,-13.600006103515597,-16.70000457763669,-2.800003051757784,1,-0.015906680291162933,1.1999969482422017,188.3999938964844,-2.0666605631510606,185.6000061035156,3.333299425258283,184.6000061035156,-0.015906680291162933
1181,2004-07-14,185.0,190.8000030517578,185.0,190.6000061035156,1380000.0,-0.019088048711619288,-1.071427403665375,-3.99997820187252,40.67798144376549,48.75271939173463,1.355462094596021,1.9351681987089364,-6.815673179948817,-9.515000332409443,14.428667463890585,5.8000030517578125,0.36380812634604354,-1.8700012207031307,-6.488086284094891,2.7480838426886294,-4.1790437523989965,0.43904131099273513,5.858426567187337,29.268229142437374,-15.548641366754705,2.3090425316958743,7,1.4000015258789062,0.9000015258789062,-9.199996948242188,-12.299995422363281,4.0,2,0.006486469990498289,-1.6666553638791484,188.6000061035156,1.1999969482422017,188.3999938964844,-2.0666605631510606,185.6000061035156,0.006486469990498289
1182,2004-07-15,184.0,186.6000061035156,182.3999938964844,184.6000061035156,2765000.0,-0.00540540540540535,-1.2105220889984691,0.10714383027884954,43.24324695855384,47.65035168148575,1.6512054957441649,2.944361143563526,-5.671228907970601,-8.262942793365312,14.233705190611023,4.200012207031193,-0.09437967515444257,-2.78000106811524,-7.553433711984695,1.9934315757542151,-5.166717390049968,-0.39328474618051246,6.8000030517578125,19.047670948205276,-25.28883723292937,2.386716321934724,7,2.4000015258789062,1.9000015258789062,-8.199996948242188,-11.299995422363281,3.6000061035155966,3,0.011956505153490227,-1.071427403665375,185.0,-1.6666553638791484,188.6000061035156,1.1999969482422017,188.3999938964844,0.011956505153490227
1183,2004-07-16,186.3999938964844,188.6000061035156,184.0,185.6000061035156,2395000.0,0.0130434450895891,-1.3000030517577983,-1.333299425258283,43.74999574252717,46.67813070812213,-0.941900732849831,0.9722563521126233,-7.754065117748581,-10.44545919264354,14.914556585204819,4.600006103515597,-0.16625068182310088,-0.6200065612792685,-4.733960855807908,3.493947733249371,-2.676983708543588,1.4369705859850512,4.400009155273409,47.61899571846128,4.642132290609098,2.056977147264325,7,7.6293945028282906e-06,-0.49999237060549717,-9.29999542236331,-12.399993896484403,2.6000061035155966,4,-0.02575100831620436,-1.2105220889984691,184.0,-1.071427403665375,185.0,-1.6666553638791484,188.6000061035156,-0.02575100831620436
1184,2004-07-19,186.3999938964844,186.3999938964844,186.3999938964844,186.3999938964844,0.0,0.0,1.0,0.0,44.95410468080472,46.223631134401884,-0.8774014510024983,0.8587683618563346,-7.198255393060691,-10.254514737360722,14.206512357606188,0.0,-0.7052147593894631,-0.5200065612792741,-4.589714192006625,3.5497010694480764,-2.5548603766429494,1.5148472540844011,4.224009094238255,47.61899571846128,4.897831702897513,2.034853815363675,7,7.6293945028282906e-06,-0.49999237060549717,-7.899993896484403,-10.999992370605497,2.0,0,-0.019313256237153187,-1.3000030517577983,186.3999938964844,-1.2105220889984691,184.0,-1.071427403665375,185.0,-0.019313256237153187
1185,2004-07-20,186.3999938964844,188.6000061035156,184.0,184.3999938964844,1630000.0,0.0,-2.285732970027161,100.0,48.03920908645529,46.39011151806719,-0.6651719491194967,0.8387650452311277,-6.863099009414469,-10.080792305994123,13.531441373674802,4.600006103515597,-0.9447448113077712,-0.48000640869136646,-4.5538505648986245,3.5938377475158916,-2.5169284867949955,1.5569156694122626,4.051529034423794,47.61899571846128,2.3443721624989777,2.036922078103624,7,0.20000457763669033,-0.49999237060549717,-7.899993896484403,-10.999992370605497,6.800003051757784,1,-0.012875504158102125,1.0,186.3999938964844,-1.3000030517577983,186.3999938964844,-1.2105220889984691,184.0,-0.012875504158102125
1186,2004-07-21,189.8000030517578,190.0,187.1999969482422,188.1999969482422,1415000.0,0.01824039306117986,1.8000030517578125,0.8000030517578125,50.46728238943985,45.85928132517447,-3.456736348008775,-2.7660691503283488,-9.933114049533174,-13.285544478094948,12.142364386751627,3.6000061035155966,-0.9608227891795309,2.960002899169922,-0.9733351006592841,6.893340898999128,0.9933338992553047,4.926671899084539,0.4824894205322323,97.36846332071137,55.972001586757926,1.9666689999146034,7,-3.2000045776367188,-3.9000015258789062,-11.300003051757812,-14.400001525878906,2.1999969482421875,2,-0.021074815256505675,-2.285732970027161,186.3999938964844,1.0,186.3999938964844,-1.3000030517577983,186.3999938964844,-0.021074815256505675
1187,2004-07-22,188.1999969482422,189.0,187.0,189.0,1260000.0,-0.008429958260218307,3.999980926586431,-0.5,52.941167670829174,46.868335419281415,-1.4442469738996238,-1.3286962484466756,-7.808579779509444,-11.513570210108469,10.559830591830405,2.8000030517578125,-0.8034191265888921,1.419996643066412,-2.3833806879766257,5.22337397410945,-0.4816920224551211,3.321685308587945,1.9168456746020581,69.99994913736978,26.03987183607569,1.901688665521524,7,-1.5999984741210938,-2.2999954223632812,-7.749996185302734,-12.799995422363281,4.199996948242216,3,0.004250813308875001,1.8000030517578125,189.8000030517578,-2.285732970027161,186.3999938964844,1.0,186.3999938964844,0.004250813308875001
1188,2004-07-23,189.0,189.3999938964844,185.3999938964844,187.3999938964844,1295000.0,0.004250813308875001,2.3333418104598476,-1.9999999999999645,59.18368617974529,47.615521748455265,-1.9123452999900223,-2.0777069238495756,-8.192895609274672,-12.205462620829167,9.570696709031617,4.0,-0.422068735583764,2.11999969482423,-1.810768935252696,6.050768324901156,0.1546153797857528,4.085384009862707,1.0,83.33333333333334,35.014428067830295,1.9653843150384696,7,-2.4000015258789062,-3.0999984741210938,-7.5,-13.599998474121094,3.1999969482421875,4,-0.007407375113674064,3.999980926586431,188.1999969482422,1.8000030517578125,189.8000030517578,-2.285732970027161,186.3999938964844,-0.007407375113674064
1189,2004-07-26,188.6000061035156,188.6000061035156,186.1999969482422,186.6000061035156,2225000.0,-0.0021163698226688288,1.400009155273409,1.24999523164663,60.416660043932566,49.297037132894815,-1.6550412777353927,-1.8181869435444185,-7.270130143748958,-11.692199705688807,8.452169510395393,2.8000030517578125,-0.4168493486053535,1.7500053405761378,-2.114816046512942,5.614826727665218,-0.1824053529684022,3.6824160341206778,1.2399938964844068,76.66676839192661,22.18352534147045,1.9324106935445406,7,-2.000007629394503,-1.7000045776366903,-6.850006103515597,-13.20000457763669,3.599990844726591,0,0.0021208583432645867,2.3333418104598476,189.0,3.999980926586431,188.1999969482422,1.8000030517578125,189.8000030517578,0.0021208583432645867
1190,2004-07-27,188.0,189.6000061035156,186.0,188.8000030517578,2415000.0,-0.003181368420456354,1.9999936421955244,-0.40000152587890625,61.70210002938135,51.633050309074356,-1.2841373419539082,-1.3338223325013132,-6.227364968869921,-11.038745493145996,7.1657460729470825,3.6000061035155966,-0.12020589651555724,1.1799995422363168,-2.6366396481057848,4.996638732578418,-0.7283200529347482,3.0883191374073817,1.6831999999999994,56.52179681954157,-2.165172378393194,1.9083195951710508,7,-1.8000030517578125,-1.0999984741210938,-6.049995422363281,-12.399993896484375,5.399993896484403,1,0.00212762710895964,1.400009155273409,188.6000061035156,2.3333418104598476,189.0,3.999980926586431,188.1999969482422,0.00212762710895964
1191,2004-07-28,189.0,192.3999938964844,188.1999969482422,190.0,2935000.0,0.005319148936170137,-2.230759299036373,1.2499952316466079,61.70210002938135,53.684033983610746,-1.8518047199823116,-2.3105177995185784,-6.757409591384089,-11.978939817143726,6.548357138859617,4.399993896484403,-0.2492234754795959,2.089999389648426,-1.847351843725562,6.027350623022414,0.12132377296143204,4.05867500633542,-7.0,51.42865862165138,-9.14879929119084,1.9686756166870003,7,-0.8000030517578125,-1.8000030517578125,-7.049995422363281,-13.399993896484375,2.8000030517578125,2,0.02222220607535541,1.9999936421955244,188.0,1.400009155273409,188.6000061035156,2.3333418104598476,189.0,0.02222220607535541
1192,2004-07-29,188.3999938964844,188.3999938964844,185.6000061035156,188.0,1370000.0,-0.0031746354683365174,13.000152590217262,-0.3999938964844034,57.6086523853438,55.22388472170149,-0.6280713466005068,-1.9025688458744128,-5.658940336632469,-11.261334670939249,5.327570749389712,3.3999938964844034,-0.217561735527255,1.549993896484409,-2.2488962174869016,5.34888401045572,-0.34945116050124625,3.4494389534700645,-6.191994018554709,42.857142857142854,-16.24985830339751,1.8994450569856527,7,-0.19999694824221592,-1.199996948242216,-6.449989318847685,-12.799987792968778,6.0,3,0.019108313270400634,-2.230759299036373,189.0,1.9999936421955244,188.0,1.400009155273409,188.6000061035156,0.019108313270400634
1193,2004-07-30,192.0,192.0,189.0,190.1999969482422,1400000.0,0.019108313270400634,2.3333276819395583,4.500076295109164,59.374995032957315,56.82620587194066,-3.7438888639566414,-5.38486610800399,-8.779297001122615,-14.651358382627109,4.724319552157671,3.6000061035155966,0.3404734937072931,4.900000000000006,0.4562003227290461,9.343799677270965,2.6781001613645117,7.1218998386355,-9.5881602416992,94.11772625683244,36.098110417605156,2.2218998386354865,7,-3.8000030517578125,-4.8000030517578125,-9.949996948242188,-16.29999542236328,4.8000030517578125,4,0.002083301544189675,13.000152590217262,188.3999938964844,-2.230759299036373,189.0,1.9999936421955244,188.0,0.002083301544189675
1194,2004-08-02,191.3999938964844,193.6000061035156,190.0,192.0,2520000.0,-0.003125031789143695,-1.117654450637712,-0.333336159030205,57.14281265667496,57.83771737974285,-2.637396040586026,-4.545349989832033,-7.696724249544019,-13.845920735446128,4.930960162349914,3.6000061035155966,0.9262350344691015,3.9999938964843977,-0.7594812122015355,8.759469005170331,1.620256342141431,6.379731450827364,-8.788391055419936,72.49984741211009,16.850763836041608,2.379737554342972,8,-1.8999938964844034,-3.599990844726591,-8.69999313354495,-15.699989318847685,5.800003051757784,0,0.004179744395344409,2.3333276819395583,192.0,13.000152590217262,188.3999938964844,-2.230759299036373,189.0,0.004179744395344409
1195,2004-08-03,190.0,192.6000061035156,189.1999969482422,192.1999969482422,2105000.0,-0.007314492900358016,1.266661241347063,3.66662428157283,64.36779593239845,59.382218884516035,-0.7521333387084042,-2.8670547362749232,-5.846272712738198,-12.230583461179208,5.067181810866363,3.400009155273409,1.3322471158373332,2.330000305175787,-2.3730088815382544,7.033009491889828,-0.021504288181233733,4.681504898532808,-6.948861028437477,54.99992370605504,-3.821496354216137,2.3515045933570233,8,-0.5,-2.1999969482421875,-7.299999237060547,-14.299995422363281,7.399993896484403,1,0.011578931306537754,-1.117654450637712,191.3999938964844,2.3333276819395583,192.0,13.000152590217262,188.3999938964844,0.011578931306537754
1196,2004-08-04,189.1999969482422,191.3999938964844,187.8000030517578,188.6000061035156,1930000.0,-0.00421054237767271,-2.272723489551209,-0.2727234895511958,65.11624606000072,60.73500537220176,-0.05162009942191048,-1.7138746774763547,-4.763457756618209,-11.26241062336561,5.372608756452838,3.599990844726591,1.7150875323326886,1.249997711181635,-3.085169427905015,5.585164850268285,-0.91758585836169,3.41758128072496,-5.726903291401555,44.99988555908239,-18.07386289900738,2.167583569543323,8,0.3000030517578125,-1.399993896484375,-6.499996185302734,-13.499992370605469,5.0,2,0.022198715729319973,1.266661241347063,190.0,-1.117654450637712,191.3999938964844,2.3333276819395583,192.0,0.022198715729319973
1197,2004-08-05,189.8000030517578,192.0,188.6000061035156,188.6000061035156,1990000.0,0.003171279668042315,-4.666670905229743,2.0000254317031136,61.038962325750504,60.94114716620234,-0.4478987120855322,-2.0072482046778077,-4.98403056389526,-11.689050641721622,5.747266107154343,3.3999938964844034,2.059167459596665,1.5900039672851562,-2.516935315508789,5.6969432500791015,-0.4634656741118306,3.643473608682143,-5.921832897050194,34.48274047707385,-29.28410939279359,2.0534696413969766,8,-0.19999694824221592,-2.0,-5.900001525878906,-14.099998474121094,0.1999969482421875,3,0.010537407628252726,-2.272723489551209,189.1999969482422,1.266661241347063,190.0,-1.117654450637712,191.3999938964844,0.010537407628252726
1198,2004-08-06,187.1999969482422,189.3999938964844,186.8000030517578,188.1999969482422,680000.0,-0.01369866207434467,-1.8888983079583919,-0.8333354526149619,52.22222504791665,60.030654388867234,2.089677471389791,0.7576144575361639,-2.1365891045828675,-8.932230939617739,5.811967338254529,3.0,2.036196476210989,-1.0900016784667912,-5.042297645810237,2.8622942888766545,-3.066149662138514,0.8861463052049317,-2.9329533555822422,5.882260543706338,-57.451654109287034,1.9761479836717275,8,2.400009155273409,0.600006103515625,-2.349994659423828,-11.499992370605469,5.8000030517578125,4,0.03846152278641801,-4.666670905229743,189.8000030517578,-2.272723489551209,189.1999969482422,1.266661241347063,190.0,0.03846152278641801
1199,2004-08-09,186.6000061035156,188.1999969482422,183.8000030517578,184.6000061035156,1915000.0,-0.003205079351002782,-1.4444369092527831,-2.0,50.537666164604126,58.79016173722532,2.6553744742125787,1.2815460546345605,-1.1878720199365773,-8.164549643464625,5.379497527828025,4.399993896484375,2.052574629691094,-1.599993133544956,-5.623085271908195,2.423099004818283,-3.61153920272659,0.41155293563667783,7.0,31.818205462991163,-32.11954403750259,2.0115460691816236,8,2.099998474121122,1.199996948242216,-1.2500038146972372,-10.900001525878878,6.599990844726591,0,0.054662361278722704,-1.8888983079583919,187.1999969482422,-4.666670905229743,189.8000030517578,-2.272723489551209,189.1999969482422,0.054662361278722704
1200,2004-08-10,185.6000061035156,187.8000030517578,184.6000061035156,186.0,1890000.0,-0.005359056630712344,-1.6666709052299238,-0.1999969482422017,37.037068433669006,56.04960267103506,3.664494358437338,2.155798740994072,0.13063367698430284,-6.972230800242869,4.923656511462631,3.199996948242216,1.8287563620491483,-2.4499931335449503,-6.63090194891609,1.7309156818261897,-4.54044754123052,-0.3595387258593803,7.803999938964836,21.95126489825885,-36.197991502624355,2.0904544076855753,8,3.099998474121122,2.199996948242216,-0.6500053405761435,-9.900001525878878,5.799987792968807,1,0.062499948616687284,-1.4444369092527831,186.6000061035156,-1.8888983079583919,187.1999969482422,-4.666670905229743,189.8000030517578,0.062499948616687284
1201,2004-08-11,186.1999969482422,187.1999969482422,185.0,185.6000061035156,1240000.0,0.003232709186399285,-1.4444369092527445,-1.4999999999999645,43.42105791508892,54.473203285451184,2.9341069574655023,1.7395033938596782,-0.15020759895878655,-7.425556252558891,5.0300164778495935,2.1999969482421875,1.609940528939859,-1.9100021362304744,-5.9382708376220705,2.1182665651611217,-3.9241364869262725,0.10413221446532361,7.011929034423787,29.26822914243713,-26.250872387356708,2.014134350695803,8,2.5000076293945312,1.600006103515625,-1.2499961853027344,-10.499992370605469,7.8000030517578125,2,0.06015036053601808,-1.6666709052299238,185.6000061035156,-1.4444369092527831,186.6000061035156,-1.8888983079583919,187.1999969482422,0.06015036053601808
1202,2004-08-12,186.1999969482422,187.8000030517578,185.0,185.6000061035156,1755000.0,0.0,-2.111109227313186,1.0,40.277773362621716,52.351289766525,2.8935017359329436,2.0161409902213734,0.259340934191016,-7.315723187234539,5.156645913402819,2.8000030517578125,1.400779831391219,-2.0200019836425724,-5.678935473000223,1.6389315057150782,-3.8494687283213977,-0.19053523896374713,6.823690575805614,42.857103931596704,-8.765968168834355,1.8294667446788322,8,2.5000076293945312,1.8000030517578125,-2.2999954223632812,-10.499992370605469,6.0,3,0.04296455494692486,-1.4444369092527445,186.1999969482422,-1.6666709052299238,185.6000061035156,-1.4444369092527831,186.6000061035156,0.04296455494692486
1203,2004-08-13,181.6000061035156,183.6000061035156,181.1999969482422,183.3999938964844,4540000.0,-0.024704569925450892,1.1818143986683618,-3.0000254317031136,31.182801873713046,49.46684412397368,6.552139899922196,6.57520499788464,5.062682414620042,-2.6570802443394257,5.715935461721863,5.0,0.9840736537919668,-6.3799934387207315,-11.03553717215172,-1.724449705289743,-8.707765305436226,-4.052221572005237,11.239207731086395,5.714416503905844,-40.975218231450484,2.3277718667154983,8,5.29999542236331,5.79999542236331,2.2999954223633097,-5.900001525878878,10.599990844726591,4,0.04625547144363118,-2.111109227313186,186.1999969482422,-1.4444369092527445,186.1999969482422,-1.6666709052299238,185.6000061035156,0.04625547144363118
1204,2004-08-16,182.8000030517578,185.0,179.60000610351562,181.6000061035156,4770000.0,0.006607912488495238,-1.0769219483137562,-0.6666694923875028,36.458339128230314,46.365793367955,4.474484433207891,5.366837854903281,3.961668622498564,-3.768497812259511,6.429100459341443,5.399993896484375,0.7106215060723855,-4.999996948242199,-10.16342837567646,0.16343447919206255,-7.58171266195933,-2.418281234525068,9.573642107389787,39.0243675508704,-6.156296587903007,2.5817157137171325,8,3.0,3.8000030517578125,1.7999992370605469,-7.099998474121094,11.599990844726591,0,0.05579866946366607,1.1818143986683618,181.6000061035156,-2.111109227313186,186.1999969482422,-1.4444369092527445,186.1999969482422,0.05579866946366607
1205,2004-08-17,184.0,185.0,182.3999938964844,183.0,2000000.0,0.0065645346182101605,-1.3636287973366978,0.8333354526149619,37.11339800754764,43.254365806571315,2.608158731890967,4.192786755651866,2.7992684122287415,-4.852877651363286,6.97669934653002,2.6000061035155966,0.10391675391630883,-3.6800003051757812,-9.086270522103433,1.7262699117518707,-6.3831354136396214,-0.976865196711941,7.607226815809668,53.65848212208897,8.885289661906938,2.7031351084638264,8,1.8000030517578125,2.600006103515625,1.7000007629394531,-8.299995422363281,9.399993896484403,1,0.04999998341435963,-1.0769219483137562,182.8000030517578,1.1818143986683618,181.6000061035156,-2.111109227313186,186.1999969482422,0.04999998341435963
1206,2004-08-18,185.8000030517578,195.6000061035156,184.3999938964844,187.0,5335000.0,0.009782625281292479,-4.599984741269196,-1.1999969482421875,43.6893398052355,41.32662997095854,0.30748248435423875,2.190032845221424,1.0585534544616735,-6.519235890648645,7.660979173945543,11.600006103515597,-0.4225895248955567,-1.6799972534179801,-7.051889537969743,3.6918950311337824,-4.365943395693847,1.005948888857887,-6.1999969482421875,38.749980926513736,-6.006754320053297,2.685946142275879,8,1.8000030517578125,1.8000030517578125,0.14999771118164062,-10.099998474121094,7.599990844726591,2,0.03013988564449388,-1.3636287973366978,184.0,-1.0769219483137562,182.8000030517578,1.1818143986683618,181.6000061035156,0.03013988564449388
1207,2004-08-19,189.0,191.0,187.6000061035156,189.0,2950000.0,0.017222803528968544,-1.4285776566757202,-0.0,42.57425069457773,40.25463282058755,-3.37259306770099,-0.998131592122661,-2.127567063316633,-9.575203798430692,8.328178087834392,5.1999969482421875,-0.9491182655544037,1.4799995422363281,-3.9262703181742893,6.8862694026469455,-1.2231353879689664,4.183134472441623,-9.079993896484382,58.74996185302744,19.401087923339567,2.7031349302053074,8,-1.399993896484375,-1.399993896484375,-2.8499984741210938,-13.299995422363281,2.0,3,0.02645502645502651,-4.599984741269196,185.8000030517578,-1.3636287973366978,184.0,-1.0769219483137562,182.8000030517578,0.02645502645502651
1208,2004-08-20,187.6000061035156,188.1999969482422,185.8000030517578,187.0,2010000.0,-0.007407375113674064,1.6666779695500322,100.0,40.95239686860123,39.189602898809454,-2.134339353373605,0.30735899717384996,-0.671650329465109,-8.085760992598438,8.44363227693577,3.1999969482421875,-1.5003595049155933,0.15000534057614345,-5.211648639893269,5.511659321045556,-2.530821649658577,2.830832330810864,-7.36639999999997,49.999999999999915,14.231290227556585,2.6808269902347104,8,2.842170943040401e-14,2.842170943040401e-14,-1.4500045776366903,-11.900001525878878,6.599990844726591,4,0.024520206263684008,-1.4285776566757202,189.0,-4.599984741269196,185.8000030517578,-1.3636287973366978,184.0,0.024520206263684008
1209,2004-08-23,189.0,191.1999969482422,188.1999969482422,189.6000061035156,2405000.0,0.007462653789637397,-1.727257594673325,-1.0,47.61904415899974,40.36537797940176,-3.5292284821172757,-1.118476767323159,-1.985405357751489,-9.35851606410182,8.780297120750149,3.599990844726591,-1.9902243827872894,1.5299995422363395,-3.8526591488121653,6.912658233284844,-1.161329803287913,4.221328887760592,-8.459065896484361,50.0,15.9755405422464,2.6913293455242586,8,-1.399993896484375,-1.399993896484375,-2.8499984741210938,-13.299995422363281,6.0,0,0.016931200784350287,1.6666779695500322,187.6000061035156,-1.4285776566757202,189.0,-4.599984741269196,185.8000030517578,0.016931200784350287
1210,2004-08-24,188.3999938964844,189.0,186.8000030517578,188.3999938964844,2540000.0,-0.0031746354683365174,2.66662428157283,-0.0,48.07691320158436,40.88269523345681,-2.7829303825360228,-0.5132839830818341,-1.2656690438006137,-8.62388800145547,9.319384518194958,2.1999969482421875,-2.1634710456392554,0.9099937438965071,-4.48391720517526,6.303904692968274,-1.7869617306393764,3.6069492184323906,-7.557878352968771,35.71424678884602,2.9509515797158485,2.696955474535885,8,-0.7999877929687784,-0.7999877929687784,-2.249992370605497,-12.699989318847685,8.0,1,0.03184713478970003,-1.727257594673325,189.0,1.6666779695500322,187.6000061035156,-1.4285776566757202,189.0,0.03184713478970003
1211,2004-08-25,193.1999969482422,193.8000030517578,189.1999969482422,189.8000030517578,2405000.0,0.02547772403005033,1.0,100.0,56.799996093745214,42.7184977591372,-7.247738658089673,-5.251761065342123,-5.93282974549237,-13.22805630433794,9.831023143230015,5.400009155273409,-2.1375901187962256,5.499996948242199,-0.44075921397521256,11.44075311045961,2.529618867133479,8.470375029350919,-12.062723593526556,92.49992370605469,57.47748362689885,2.9703780811087115,8,-5.5999908447265625,-5.5999908447265625,-6.9499969482421875,-17.49999237060547,1.0,2,0.0010351809078743557,2.66662428157283,188.3999938964844,-1.727257594673325,189.0,1.6666779695500322,187.6000061035156,0.0010351809078743557
1212,2004-08-26,192.0,193.1999969482422,191.3999938964844,193.1999969482422,2930000.0,-0.006211164426486282,2.0000127156898424,-0.352940912477224,60.16951508650645,45.93924367166979,-5.742360791789906,-3.971872101037718,-4.630538544503565,-11.90108297277402,10.791062198429103,1.800003051757784,-1.770610859071212,4.11999969482423,-2.120644322169852,10.360643711818312,0.9996776863271748,7.240321703321285,-10.573471990308377,77.49996185302734,37.189048809164156,3.120322008497042,8,-4.399993896484375,-4.399993896484375,-5.75,-16.29999542236328,4.1999969482421875,3,0.0072916348775229345,1.0,193.1999969482422,2.66662428157283,188.3999938964844,-1.727257594673325,189.0,0.0072916348775229345
1213,2004-08-27,192.3999938964844,192.3999938964844,190.1999969482422,190.1999969482422,2250000.0,0.002083301544189675,-1.0000000000000258,-1.8333354526150054,62.39315570510068,48.820889957988726,-4.972142378432778,-4.574921588827749,-4.78608196808878,-12.160905308570022,11.094378149076455,2.199996948242216,-1.5462889774787243,4.499993896484398,-1.7985393349703998,10.798527127939195,1.3507272807569848,7.649260512211811,-10.689996324916308,79.99986921037987,37.01955293692756,3.149266615727404,8,-3.3999938964844034,-4.799987792968778,-6.149993896484403,-14.199989318847685,7.800003051757784,4,-0.007276475784285252,2.0000127156898424,192.0,1.0,193.1999969482422,2.66662428157283,188.3999938964844,-0.007276475784285252
1214,2004-08-30,192.1999969482422,193.1999969482422,191.0,192.3999938964844,1685000.0,-0.0010394852109497643,1.4444369092527445,-0.09090782985040605,64.60177528895535,51.87515410036736,-3.6861731454259257,-4.544938778409801,-4.558135959698234,-11.830056865817653,11.1025801184032,2.1999969482421875,-1.250285687622295,4.259996795654303,-2.14144613966306,10.661439730971665,1.0592753279956355,7.46071826331297,-10.212199206035137,77.14276994977679,30.20108762698154,3.2007214676586755,8,-2.1999969482421875,-4.5999908447265625,-5.9499969482421875,-13.999992370605469,9.199996948242216,0,0.010405827428491499,-1.0000000000000258,192.3999938964844,2.0000127156898424,192.0,1.0,193.1999969482422,0.010405827428491499
1215,2004-08-31,192.1999969482422,193.0,191.1999969482422,192.3999938964844,4110000.0,0.0,1.571416115355691,1.0,63.636382552244015,54.0914921833683,-2.682806569019988,-4.607920246033842,-4.490925243538385,-11.678716411352184,11.344984222830176,1.8000030517578125,-0.28992562238983055,4.149996948242176,-2.47228941724768,10.772283313732032,0.8388537654972481,7.461140130987104,-9.93995503880896,65.21730477068725,15.37745158318819,3.311143182744924,8,-2.399993896484375,-4.5999908447265625,-5.4499969482421875,-13.999992370605469,11.400009155273409,1,0.014568174277920676,1.4444369092527445,192.1999969482422,-1.0000000000000258,192.3999938964844,2.0000127156898424,192.0,0.014568174277920676
1216,2004-09-01,193.3999938964844,195.1999969482422,191.8000030517578,193.1999969482422,2620000.0,0.006243480579062544,-1.2666741265570403,-1.0,65.5172572550056,56.64071513452696,-3.007660175610795,-5.773121653217913,-5.717990893752557,-12.728438929920486,12.150296404043122,3.399993896484375,0.5866633569080193,5.1399940490723,-1.8896822532652493,12.169670351409849,1.625155897903511,8.654832200241088,-10.873152703169524,63.99993896484432,12.728363427649143,3.5148381511687794,9,-2.8999938964844034,-5.799987792968778,-6.8499946594238565,-15.199989318847685,7.400009155273409,2,0.015511892940419214,1.571416115355691,192.1999969482422,1.4444369092527445,192.1999969482422,-1.0000000000000258,192.3999938964844,0.015511892940419214
1217,2004-09-02,191.8000030517578,194.8000030517578,191.8000030517578,193.6000061035156,1780000.0,-0.008272962229683323,-2.3333276819395583,-9.000152590217546,75.24755915623278,60.45128872204158,-1.0825631644133864,-4.232622051238081,-4.125532983551807,-10.92527669466466,12.84806268614081,3.0,1.4038485891390735,3.4400032043457145,-3.737266033972304,10.617272442663733,-0.14863141481328057,7.02863782350471,-9.011698560238926,32.0001220703125,-23.999993702655182,3.5886346191590066,9,-0.8000030517578125,-4.1999969482421875,-4.100006103515625,-13.300003051757812,11.199996948242188,3,0.012513002389456407,-1.2666741265570403,193.3999938964844,1.571416115355691,192.1999969482422,1.4444369092527445,192.1999969482422,0.012513002389456407
1218,2004-09-03,194.3999938964844,195.8000030517578,193.0,194.6000061035156,3565000.0,0.013555739329289773,1.153843445191732,0.11111770440381877,76.85187997810065,63.69938159083057,-2.9240305294725317,-6.604148286440903,-6.625629140948064,-13.356009520037702,14.165719162223981,4.0,2.072402916295573,5.679994201660179,-1.959675035471946,13.319663438792304,1.8601595830941164,9.499828820226242,-11.355455372725572,70.83316114224738,12.161693075088131,3.8198346185660625,9,-3.099990844726591,-6.699989318847685,-6.699996948242216,-15.899993896484403,8.600006103515597,4,0.009259275248312271,-2.3333276819395583,191.8000030517578,-1.2666741265570403,193.3999938964844,1.571416115355691,192.1999969482422,0.009259275248312271
1219,2004-09-06,196.8000030517578,197.8000030517578,192.3999938964844,194.0,4335000.0,0.01234572649498844,1.2500023841842633,-13.999160817825157,78.07021594558748,67.0319707846087,-4.583228821013648,-8.644000900322908,-8.966719008801817,-15.625374830799757,15.159841988183691,5.400009155273409,2.6428002256670027,7.570003509521484,-0.8006429257355592,15.940649944778528,3.384680291892977,11.755326727149992,-13.24524594687901,84.84849886021576,24.487770034459473,4.185323217628521,9,-3.3000030517578125,-8.099998474121094,-9.100006103515625,-18.300003051757812,4.399993896484375,0,0.017276391482525577,1.153843445191732,194.3999938964844,-2.3333276819395583,191.8000030517578,-1.2666741265570403,193.3999938964844,0.017276391482525577
1220,2004-09-07,197.1999969482422,198.3999938964844,196.0,198.0,2220000.0,0.00203248927988664,2.000009536797663,-0.28571506422308324,76.63554533864573,69.23592070070875,-4.027168782344091,-8.569770670120278,-9.282588408258334,-15.827204020775952,16.24555687525137,2.3999938964844034,3.439016069836157,7.389997863769537,-1.5122513516176355,16.29224707915671,2.938873256075965,11.841122471463109,-12.790525086550645,81.81820283582641,17.950396409871622,4.451124607693585,9,-2.9000015258789062,-8.199996948242188,-8.549995422363281,-16.79999542236328,5.0,1,0.021298159296343933,1.2500023841842633,196.8000030517578,1.153843445191732,194.3999938964844,-2.3333276819395583,191.8000030517578,0.021298159296343933
1221,2004-09-08,197.3999938964844,199.6000061035156,197.3999938964844,199.0,1915000.0,0.0010141833232113484,-1.7500047683534188,1.9999999999999645,72.82611580117086,70.64220966900479,-3.988138414261215,-8.3139293938452,-9.349269027882514,-15.7971205663452,17.465205538932356,2.400009155273409,4.028098651607223,7.029994964599638,-2.314202271420754,16.37419220062003,2.3578963465894276,11.702093582609848,-11.871280272009443,71.79472632981336,6.978836407996269,4.672098618010201,9,-2.499992370605497,-7.799987792968778,-8.749992370605497,-16.999992370605497,0.6000061035155966,2,0.03140837081424852,2.000009536797663,197.1999969482422,1.2500023841842633,196.8000030517578,1.153843445191732,194.3999938964844,0.03140837081424852
1222,2004-09-09,194.1999969482422,197.6000061035156,192.0,196.1999969482422,4420000.0,-0.01621072465645712,1.3333269755288262,1.24999523164663,66.33663815081295,71.08037438519504,-0.4953443783794853,-4.726175982924929,-6.127762607029638,-12.42482966037926,18.345578151311603,5.600006103515597,4.63209183395395,3.429998016357416,-5.8472698742683065,12.707265906983139,-1.2086359289554593,8.068631961670292,-7.264154075863161,28.94730501893304,-36.183583523308656,4.6386339453128675,9,1.100006103515625,-4.5999908447265625,-5.549995422363281,-13.799995422363281,2.8000030517578125,3,0.03398561383744325,-1.7500047683534188,197.3999938964844,2.000009536797663,197.1999969482422,1.2500023841842633,196.8000030517578,0.03398561383744325
1223,2004-09-10,190.0,190.3999938964844,187.0,190.1999969482422,19465000.0,-0.02162717309085005,10.333485923551322,0.09999847412109375,52.17391592794126,69.69950112286014,3.7195635699976037,0.1427108026714734,-1.8707982473134166,-8.075212369486167,17.943828188813733,7.1999969482421875,4.540200198429886,-1.1899986267089844,-9.420848268894815,7.040851015476846,-5.3054234478019,2.925426194383931,9.600006103515597,23.809512276053212,-41.44932494265838,4.11542482109292,9,3.3000030517578125,-0.399993896484375,-1.2999954223632812,-7.1999969482421875,6.1999969482421875,4,0.06842105263157894,1.3333269755288262,194.1999969482422,-1.7500047683534188,197.3999938964844,2.000009536797663,197.1999969482422,0.06842105263157894
1224,2004-09-13,193.0,193.8000030517578,188.3999938964844,191.8000030517578,1990000.0,0.015789473684210575,2.8571451926692295,-6.0000762951094835,59.05514318051283,69.19047452600114,0.9442790083388388,-2.164948257962436,-4.72621515859106,-10.96091664975782,17.357105402686006,5.400009155273409,4.523077672279811,1.300001525878912,-5.9472090451607755,8.5472120969186,-2.323603759640946,4.92360681139877,6.348005981445283,47.619024552106424,-20.493942645259835,3.6236052855198486,9,0.3000030517578125,-3.399993896484375,-4.299995422363281,-10.199996948242188,3.3999938964844034,0,0.051813471502590636,10.333485923551322,190.0,1.3333269755288262,194.1999969482422,-1.7500047683534188,197.3999938964844,0.051813471502590636
1225,2004-09-14,193.1999969482422,196.8000030517578,192.3999938964844,194.8000030517578,3260000.0,0.0010362536178352144,-1.749995231646639,-1.3333418104599266,50.0,67.4663348310005,1.0069399734995557,-1.7290123515967366,-4.750534102665313,-11.028327404331094,16.934064227003027,4.400009155273409,4.424957280956562,1.0399986267089787,-5.254657616038713,7.334654869456671,-2.1073294946648673,4.187326748082825,5.901048913574186,49.206301150221606,-15.168294516128768,3.1473281213738415,9,0.100006103515625,-3.5999908447265625,-4.949993133544922,-10.399993896484375,2.0,1,0.0414078681488963,2.8571451926692295,193.0,10.333485923551322,190.0,1.3333269755288262,194.1999969482422,0.0414078681488963
1226,2004-09-15,191.3999938964844,194.3999938964844,191.3999938964844,193.8000030517578,2245000.0,-0.009316786129349719,-1.4999904632932748,1.4999999999999822,48.598114181571425,64.50528538937147,2.7864311979588194,0.5397101743837993,-2.759909218486854,-9.117632815319752,17.19287380657643,3.0,4.249944752093796,-1.0400039672851165,-6.598646054203783,4.51863811963355,-3.81932501074445,1.739317076174217,7.459031048095653,41.50935248070378,-20.32901709014515,2.779321043459337,9,1.900009155273409,-1.7999877929687784,-3.149990081787138,-8.599990844726591,2.200012207031193,2,0.05642635003216756,-1.749995231646639,193.1999969482422,2.8571451926692295,193.0,10.333485923551322,190.0,0.05642635003216756
1227,2004-09-16,194.0,194.1999969482422,190.8000030517578,191.6000061035156,2915000.0,0.013584149354371355,1.4285776566757493,-0.9999936421955007,53.3898469464286,61.898392830296785,0.5937523366952178,-1.7565620521433516,-5.16738890335148,-11.59070471058044,17.41554484418904,3.399993896484375,4.178494282940591,1.3100021362304801,-4.0431652518336705,6.663169524294631,-1.3665815578015952,3.9865858302625554,4.621844445688453,71.4285491854456,11.396427342618765,2.676583694032078,9,-0.6999969482421875,-4.399993896484375,-5.749996185302734,-11.199996948242188,-0.8000030517578125,3,0.020618556701030855,-1.4999904632932748,191.3999938964844,-1.749995231646639,193.1999969482422,2.8571451926692295,193.0,0.020618556701030855
1228,2004-09-17,192.1999969482422,194.0,190.1999969482422,192.0,4725000.0,-0.009278366246174286,1.0,0.0833322736925082,50.0,58.77947994745374,2.289648553736953,0.4276566879655377,-3.2240440690795253,-9.625044273182368,18.055107709728134,3.8000030517578125,3.898689907332624,-0.7200004577636605,-5.518947582228606,4.078946666701285,-3.119474019996119,1.6794731044687978,6.189410608532484,45.238082262948424,-12.10793953970476,2.3994735622324677,9,1.100006103515625,-2.5999908447265625,-3.849994659423828,-9.399993896484375,-3.399993896484375,4,0.024974001706412174,1.4285776566757493,194.0,-1.4999904632932748,191.3999938964844,-1.749995231646639,193.1999969482422,0.024974001706412174
1229,2004-09-20,192.1999969482422,192.1999969482422,192.1999969482422,192.1999969482422,0.0,0.0,1.0,0.0,50.0,55.819974909826435,1.752848187671873,0.7164154240718688,-3.168012675075005,-9.457705101044667,18.113301437757162,0.0,3.5466047174135724,-0.8800003051757699,-5.32929394784594,3.5692933374944005,-3.104647126510855,1.3446465161593153,5.961622457396999,30.303002279568503,-24.971365791687333,2.2246468213350887,9,1.100006103515625,-2.5999908447265625,-5.049995422363281,-9.399993896484375,-4.399993896484375,0,0.020811654856982997,1.0,192.1999969482422,1.4285776566757493,194.0,-1.4999904632932748,191.3999938964844,0.020811654856982997
1230,2004-09-21,194.3999938964844,195.6000061035156,193.8000030517578,194.1999969482422,4125000.0,0.011446394293308293,-2.60006103608753,100.0,51.908398280298314,53.49578407417393,-0.9902314218344372,-1.0656663182960244,-5.291706804346148,-11.475871141893975,18.773331785115904,3.400009155273409,2.952805100446483,1.0199966430664347,-2.875262981566408,4.915256267699277,-0.9276331692499866,2.967626455382856,3.5383931210419917,77.77758939798622,22.63176871736988,1.9476298123164266,9,-2.099990844726591,-3.3999938964844034,-8.199989318847685,-10.199989318847685,-6.799987792968807,1,0.01028806616663247,1.0,192.1999969482422,1.0,192.1999969482422,1.4285776566757493,194.0,0.01028806616663247
1231,2004-09-22,193.3999938964844,195.6000061035156,191.1999969482422,194.8000030517578,1770000.0,-0.005144033083316235,1.933324517188975,-7.00015259021783,53.12498323618772,52.02782241699335,-0.6898457429020368,-0.05261226791051854,-4.109394161188305,-10.298009202432297,18.342636041408607,4.400009155273409,2.040145284441678,0.009996795654330981,-3.884343920052487,3.904337511361149,-1.9371735621990638,1.9571671535077257,4.319625380691463,59.25910227609968,1.136534339457981,1.9471703578534025,9,-1.4999923706054972,-1.3999938964844034,-7.199989318847685,-7.099990844726591,-6.399993896484403,2,0.009307151543764824,-2.60006103608753,194.3999938964844,1.0,192.1999969482422,1.0,192.1999969482422,0.009307151543764824
1232,2004-09-23,193.3999938964844,193.3999938964844,193.3999938964844,193.3999938964844,0.0,0.0,1.0,-0.0,47.82608695652174,51.54473030905785,-0.9110687698779145,0.06076494522247344,-3.8910847051679696,-10.12153495444889,17.88866496453237,0.0,1.1245621983705405,-0.06000289916988777,-3.8990813109944895,3.779075512654714,-1.9795421050822029,1.8595363067424273,4.105232995147958,59.25910227609968,2.63097308718784,1.9195392059123055,9,-0.7999954223633097,-0.6999893188476847,-5.799987792968778,-5.799987792968778,-7.0,3,0.0010341893140815017,1.933324517188975,193.3999938964844,-2.60006103608753,194.3999938964844,1.0,192.1999969482422,0.0010341893140815017
1233,2004-09-24,191.0,192.1999969482422,188.0,191.3999938964844,3495000.0,-0.012409482793308557,3.1999969482421875,-100.0,37.39128934862843,49.13763543884847,1.8390927997307642,2.477520861765015,-1.3735392372329045,-7.486975455425039,17.67111355143565,5.399993896484403,0.2557722793414996,-2.3899971008300724,-6.359299397748401,1.5793051960882565,-4.374648249289237,-0.405345952370908,6.295122353799712,39.47365250946661,-13.023616059410713,1.9846511484591576,9,1.4000015258789062,1.7000045776367188,-3.399993896484375,-3.399993896484375,-2.1999969482421875,4,0.011518308629540286,1.0,193.3999938964844,1.933324517188975,193.3999938964844,-2.60006103608753,194.3999938964844,0.011518308629540286
1234,2004-09-27,194.1999969482422,194.6000061035156,189.3999938964844,191.0,3570000.0,0.016753910723781074,1.5999961853172948,-8.000114442663657,44.18604376080832,48.4916403011605,-1.3106081767477065,-0.5954896602910082,-4.416376711150036,-10.316454196584203,17.104649121060863,5.200012207031193,-0.2332116225304901,0.7099998474121207,-3.2337617240660848,4.653761418890326,-1.261880938326982,2.6818806331512235,2.8892229584815254,81.57884169822185,31.435933457317702,1.9718807857391065,9,-2.399993896484375,-0.9999923706054688,-6.5999908447265625,-6.5999908447265625,-1.800003051757784,0,-0.027806354177871473,3.1999969482421875,191.0,1.0,193.3999938964844,1.933324517188975,193.3999938964844,-0.027806354177871473
1235,2004-09-28,195.0,195.0,190.3999938964844,192.1999969482422,2480000.0,0.004119480248864438,2.285715064223063,0.8750017881410486,45.45455596335573,48.142356054692094,-2.0433047180419805,-1.2384647145950112,-5.046683895315084,-10.852488910595838,16.537372561860455,4.600006103515597,-0.03910709846130089,1.3700027465820312,-2.579733296231012,5.319738789395075,-0.6048652748245047,3.344870767988567,1.887435508589249,92.10518918875543,42.85453438801618,1.9748680214065237,9,-3.1999969482421875,-1.7999954223632812,-7.399993896484375,-7.399993896484375,-2.6000061035155966,1,-0.036923061273036906,1.5999961853172948,194.1999969482422,3.1999969482421875,191.0,1.0,193.3999938964844,-0.036923061273036906
1236,2004-09-29,196.3999938964844,197.0,194.6000061035156,196.1999969482422,3045000.0,0.0071794558794071595,2.428540288389268,0.07142740366538528,54.47154017684079,48.26254419140456,-2.971998967009995,-2.5319992954858606,-6.366824338514363,-12.003241249834758,15.66387614575467,2.3999938964844034,-0.24254018337506977,2.619996643066429,-1.5164129415576895,6.756406227690547,0.5517918507543698,4.688201435378488,-9.399993896484403,93.33326551649337,39.79945756950358,2.068204792312055,9,-3.8999938964844034,-3.099990844726591,-8.799987792968778,-8.799987792968778,-4.599990844726591,2,-0.044806456550130935,2.285715064223063,195.0,1.5999961853172948,194.1999969482422,3.1999969482421875,191.0,-0.044806456550130935
1237,2004-09-30,194.1999969482422,197.6000061035156,194.1999969482422,196.3999938964844,3465000.0,-0.011201614137532845,-2.0909217014960313,-11.000152590217546,59.292032410761344,49.2949922370447,-0.8276893959556162,-0.15070875534451034,-4.059310817991701,-9.462075615392507,14.78710436240479,3.400009155273409,-0.227812463879161,0.30000000000001137,-3.7324988821950456,4.332498882195068,-1.716249441097517,2.31624944109754,-6.999996948242199,64.58326048325846,6.988406116268003,2.016249441097534,9,-1.399993896484375,-0.899993896484375,-6.5999908447265625,-6.5999908447265625,-0.8000030517577841,3,-0.037075165094678786,2.428540288389268,196.3999938964844,2.285715064223063,195.0,1.5999961853172948,194.1999969482422,-0.037075165094678786
1238,2004-10-01,196.1999969482422,197.8000030517578,194.1999969482422,194.1999969482422,1720000.0,0.01029866133588575,-2.600006103515625,-0.909092170149594,57.40740348282006,50.11803706846915,-2.4592345051830478,-2.1175085371168336,-5.952127747424072,-11.169682009765069,13.683653397905335,3.600006103515625,0.023885191482150958,2.2099998474121207,-1.9478836442400222,6.367883339064264,0.13105810158603504,4.2889415932382065,-8.583996704101565,80.95232905179438,21.18285288947542,2.078941745826072,10,-3.2999954223632812,-2.899993896484375,-8.599990844726562,-8.599990844726562,-6.1999969482421875,4,-0.049949047931652335,-2.0909217014960313,194.1999969482422,2.428540288389268,196.3999938964844,2.285715064223063,195.0,-0.049949047931652335
1239,2004-10-04,200.1999969482422,201.6000061035156,197.0,198.0,3540000.0,0.020387360154012768,-1.190480688535178,1.0999984741210938,63.77953087021973,51.437051800682646,-5.816793098464416,-6.165855922919945,-9.783359472977253,-14.799965090817011,12.417362659193444,5.400009155273409,0.06380993066579776,6.040000152587879,1.1796786643249675,10.900321640850791,3.6098394084564234,8.470160896719335,-11.972956535644528,87.4999318804804,25.303964428642672,2.430160744131453,10,-5.399993896484375,-5.899993896484375,-11.899993896484375,-12.599990844726562,-11.0,0,-0.05694302732397949,-2.600006103515625,196.1999969482422,-2.0909217014960313,194.1999969482422,2.428540288389268,196.3999938964844,-0.05694302732397949
1240,2004-10-05,201.3999938964844,202.6000061035156,201.1999969482422,201.6000061035156,3410000.0,0.005993990841830277,-3.666649712628968,-0.09091476567319981,70.16130024635564,53.32997591292352,-6.615062626818855,-7.4152501099609935,-10.777821491745897,-15.66102844134926,11.03939401232198,2.400009155273409,0.3959914993504299,7.029997253418003,1.3267774430031238,12.733217063832882,4.178387348210549,9.881607158625457,-12.103116228613317,85.71415596282009,20.038052642689763,2.851609905207446,10,-6.099990844726591,-6.599990844726591,-12.599990844726591,-13.799987792968778,-10.199996948242216,1,-0.04468719102655894,-1.190480688535178,200.1999969482422,-2.600006103515625,196.1999969482422,-2.0909217014960313,194.1999969482422,-0.04468719102655894
1241,2004-10-06,203.6000061035156,205.3999938964844,200.8000030517578,200.8000030517578,3350000.0,0.010923596195151708,-2.285704165099938,-13.999160817825015,69.67214857561657,55.75731609282295,-8.064068176701994,-9.620189238991372,-12.774734671342088,-17.502679785170102,9.544463898550706,4.599990844726591,0.8313779451125072,8.920008850097616,1.9828156410409292,15.857202059154304,5.451412245569287,12.388605454625946,-12.972815592080053,83.92867604083315,18.196165190110804,3.4685966045283374,10,-6.900009155273409,-7.400009155273409,-14.900001525878878,-15.999999999999972,-15.400009155273409,2,-0.05500988148957531,-3.666649712628968,201.3999938964844,-1.190480688535178,200.1999969482422,-2.600006103515625,196.1999969482422,-0.05500988148957531
1242,2004-10-07,200.8000030517578,203.0,200.1999969482422,202.0,3315000.0,-0.013752470372393799,-1.3333269755288104,-0.42856987155383786,66.92914994106738,59.03930060309394,-4.586281269044974,-6.640858242396604,-9.78063846084217,-14.344185833384557,9.606443351476528,3.400009155273409,1.014387773801019,5.790005493164074,-1.6600125547743687,13.240023541102516,2.0649964691948526,9.515014517133295,-8.400076134116404,58.92864198102718,-9.008125773274223,3.7250090239692217,10,-3.400009155273409,-4.600006103515625,-11.75,-13.199996948242188,-9.199996948242216,3,-0.044820716450288955,-2.285704165099938,203.6000061035156,-3.666649712628968,201.3999938964844,-1.190480688535178,200.1999969482422,-0.044820716450288955
1243,2004-10-08,203.0,205.1999969482422,202.6000061035156,203.8000030517578,6155000.0,0.010956159934295995,-2.250007152598221,0.6666709052299633,69.56522940988822,61.85921011965838,-5.481508367776371,-8.239431435040558,-11.873033025837941,-16.204387214709897,10.862481361750369,4.399993896484375,1.3252141337395642,7.340002441406256,-0.5263578594800435,15.206362742292555,3.406822290963106,11.273182591849405,-9.040065044897432,71.42862332925198,-1.2161596407275113,3.933180150443151,10,-5.100006103515597,-6.8000030517578125,-13.699996948242188,-15.399993896484375,-7.399993896484403,4,-0.04729067046066793,-1.3333269755288104,200.8000030517578,-2.285704165099938,203.6000061035156,-3.666649712628968,201.3999938964844,-0.04729067046066793
1244,2004-10-11,203.0,203.0,203.0,203.0,0.0,0.0,1.0,-0.0,66.92914994106735,64.24527611718189,-4.584012498210626,-7.854550889828886,-11.74386916512077,-15.86114197608589,11.639090224368454,0.0,1.8496166677744554,6.840002441406256,-1.5671156535753141,15.247120536387825,2.636443393915471,11.04356148889704,-7.667257971931605,53.846244134899216,-17.399545581715422,4.203559047490782,10,-3.2000045776367188,-6.8000030517578125,-13.499996185302734,-15.299995422363281,-8.399993896484403,0,-0.0640394088669951,-2.250007152598221,203.0,-1.3333269755288104,200.8000030517578,-2.285704165099938,203.6000061035156,-0.0640394088669951
1245,2004-10-12,201.1999969482422,203.0,200.8000030517578,202.0,1810000.0,-0.008867010107181383,-1.7500119209971676,-100.0,64.88550374102446,65.40238317986896,-2.02500258992913,-5.717623400003021,-9.787822473593678,-13.737649689888485,11.666380648480263,2.1999969482421875,2.8846363861082978,4.6399993896484375,-3.933745783335013,13.213744562631888,0.3531268031567265,8.926871976140148,-4.659184695963859,19.230780516862332,-51.319924052151485,4.28687258649172,10,-1.4000015258789062,-5.0,-10.099994659423828,-12.499992370605469,-6.0,1,-0.05964214802193535,1.0,203.0,-2.250007152598221,203.0,-1.3333269755288104,200.8000030517578,-0.05964214802193535
1246,2004-10-13,202.1999969482422,204.8000030517578,201.3999938964844,201.3999938964844,3090000.0,0.004970179001827946,-7.499990463293749,-0.9999999999999645,66.1764780130361,66.16732158012172,-2.3643921854491907,-6.184090231593302,-10.591151029374373,-14.488090502262423,12.04967951949564,3.600006103515625,3.6124817827787012,5.099999237060558,-3.4657859072745225,13.665784381395639,0.8171066648930321,9.382891809228084,-4.59608289865912,40.0,-30.657996141447114,4.282892572167535,10,-2.4000015258789062,-6.0,-10.549999237060547,-13.199996948242188,-7.1999969482421875,2,-0.05440158341256407,-1.7500119209971676,201.1999969482422,1.0,203.0,-2.250007152598221,203.0,-0.05440158341256407
1247,2004-10-14,198.0,201.6000061035156,197.3999938964844,200.3999938964844,3110000.0,-0.020771498573846525,-1.3333361590302262,-2.999980926586573,62.06896551724138,66.68527291727965,2.71704805924648,-1.7592562865169725,-6.2585749786893246,-10.018909129098006,12.213960012264765,4.800003051757784,4.200842156083695,0.7000022888183537,-7.746986900365272,9.14699147800198,-3.523492305773459,4.9234968834101664,7.399993896484403,7.692382932855149,-64.14623066008036,4.223494594591807,10,3.1999969482421875,-1.8000030517578125,-5.749996185302734,-8.399993896484375,-2.8000030517578125,3,-0.049494964907867756,-7.499990463293749,202.1999969482422,-1.7500119209971676,201.1999969482422,1.0,203.0,-0.049494964907867756
1248,2004-10-15,197.0,198.3999938964844,196.6000061035156,196.8000030517578,2395000.0,-0.005050505050505083,-5.000050863405943,-0.0833322736925082,55.22388569574092,65.73464567567089,4.2940250833324,-0.40181535040306926,-5.051063678103191,-8.80709505014454,12.463024688450073,1.7999877929688068,4.41278912523714,-0.5399978637695426,-8.642605820799162,7.562610093260076,-4.591301842284338,3.5113061147452527,8.239993896484407,4.877976162785618,-63.01338489996577,4.051303978514804,10,4.0,-0.8000030517578125,-4.549995422363281,-7.399993896484375,-6.1999969482421875,4,-0.027411136530377633,-1.3333361590302262,198.0,-7.499990463293749,202.1999969482422,-1.7500119209971676,201.1999969482422,-0.027411136530377633
1249,2004-10-18,196.1999969482422,197.6000061035156,195.1999969482422,197.1999969482422,2860000.0,-0.004060929196740171,1.6666497126291153,-5.0000762951094835,52.23880002163559,63.7432567618131,4.991911262394353,0.7517661228052077,-4.029224540111244,-7.746684692603765,12.603393266091848,2.400009155273409,4.680057740527161,-1.5400009155273438,-9.276832951500012,6.196831120445324,-5.408416933513678,2.3284151024589903,8.694397436523474,10.416660043932568,-52.16411867403241,3.8684160179863305,10,4.099998474121094,0.5,-4.749992370605469,-6.5999908447265625,-5.399993896484375,0,-0.003058057360137867,-5.000050863405943,197.0,-1.3333361590302262,198.0,-7.499990463293749,202.1999969482422,-0.003058057360137867
1250,2004-10-19,196.3999938964844,198.8000030517578,195.3999938964844,196.0,2705000.0,0.001019352453379474,-3.2499952316467233,-0.3999938964844034,50.0,61.557462475633486,4.479102727746437,0.7476173980224701,-3.9682497194668827,-7.695241423870982,12.144587395850381,3.400009155273409,4.89999122338952,-1.4400039672851221,-9.04565548658536,6.165647552015116,-5.242829726935241,2.362821792364997,7.91273664208984,12.499960263595709,-44.282739921319035,3.80282575965012,10,3.800003051757784,0.3000030517577841,-4.949989318847685,-6.799987792968778,-5.599990844726591,1,-0.009164907580992643,1.6666497126291153,196.1999969482422,-5.000050863405943,197.0,-1.3333361590302262,198.0,-0.009164907580992643
1251,2004-10-20,195.1999969482422,196.3999938964844,194.0,196.3999938964844,3315000.0,-0.006109964284798819,2.999999999999858,-3.0000381475545996,52.032519820913976,59.90228135117199,4.874899715204776,2.2022930374460543,-2.5351868566926896,-6.254616273656438,12.200713343372074,2.3999938964844034,4.55930622229144,-2.7300010681152287,-10.154883281777103,4.6948811455466455,-6.442442174946166,0.9824400387157084,8.565969574912145,15.789420849110833,-38.35393115597322,3.7124411068309318,10,4.400001525878906,1.5,-3.7499923706054688,-5.5999908447265625,-4.0,2,0.0,-3.2499952316467233,196.3999938964844,1.6666497126291153,196.1999969482422,-5.000050863405943,197.0,0.0
1252,2004-10-21,193.6000061035156,196.0,193.1999969482422,195.3999938964844,1920000.0,-0.008196674537606863,-1.153843445191732,1.499993642155067,44.6281174119829,57.131491129182514,5.974442035881452,4.024368034382519,-0.7159168165657945,-4.379343506499339,12.189700667423645,2.8000030517578125,3.8676075456288572,-4.339992523193388,-11.739680323963796,3.0596952775770205,-8.039836423578606,-0.6401486228081694,9.384683097786393,7.143012844616144,-41.807733463491864,3.699843900385205,10,5.399993896484403,3.099990844726591,-2.150001525878878,-3.9999999999999716,-5.200012207031193,3,0.007231373204274805,2.999999999999858,195.1999969482422,-3.2499952316467233,196.3999938964844,1.6666497126291153,196.1999969482422,0.007231373204274805
1253,2004-10-22,193.1999969482422,195.1999969482422,192.3999938964844,195.1999969482422,2280000.0,-0.002066162926976034,1.800003051757784,1.1111186463666531,33.00971377186784,53.362664888160346,5.406702551813169,4.846108702144647,0.051538596675015924,-3.7834194896847464,12.360220345315884,2.800003051757784,2.9614820795825096,-4.850001525878895,-11.871023921088522,2.1710208693307322,-8.360512723483708,-1.3394903282740813,8.806223027753816,12.500029802279366,-30.27019360784528,3.510511197604818,10,5.400001525878906,3.5,-1.7499923706054688,-3.5999908447265625,-3.800003051757784,4,0.010351967037224075,-1.153843445191732,193.6000061035156,2.999999999999858,195.1999969482422,-3.2499952316467233,196.3999938964844,0.010351967037224075
1254,2004-10-25,188.8000030517578,189.3999938964844,185.6000061035156,187.1999969482422,3145000.0,-0.02277429589019675,1.7142888283378601,-0.8000030517578125,23.529434392664925,48.76754607167596,8.471464597743164,9.297493163439327,4.7367409765408865,0.7282172709785186,13.576160437142892,7.599990844726591,2.1471394799553423,-8.979995727539062,-16.972518487983194,-0.9874729670949307,-12.976257107761114,-4.983734347317011,12.05346979469681,24.24240672774053,-12.554728252483983,3.996261380222063,10,6.400001525878906,6.6999969482421875,2.6500015258789062,0.8000030517578125,-0.8000030517578125,0,0.010593220167754547,1.800003051757784,193.1999969482422,-1.153843445191732,193.6000061035156,2.999999999999858,195.1999969482422,0.010593220167754547
1255,2004-10-26,187.8000030517578,189.0,187.6000061035156,187.6000061035156,1335000.0,-0.005296610083877273,-13.000152590215272,0.12499761582332165,15.04422687532967,43.08618483415302,8.236989609993572,10.256274989001696,5.977524346705451,1.7968573012315119,14.772428147549055,1.3999938964844034,0.9192119019372171,-9.619995880126964,-18.71264090168262,-0.5273508585713103,-14.166318390904792,-5.073673369349137,10.917984450685339,20.370365137583725,-10.03265071627191,4.546322510777832,10,5.800003051757784,7.6999969482421875,3.6500015258789062,1.8000030517578125,1.399993896484375,1,0.015974440634983322,1.7142888283378601,188.8000030517578,1.800003051757784,193.1999969482422,-1.153843445191732,193.6000061035156,0.015974440634983322
1256,2004-10-27,187.6000061035156,189.1999969482422,185.8000030517578,187.8000030517578,2230000.0,-0.0010649464589577162,1.2666741265570403,-1.0,16.999982452379257,38.07852004916834,6.8707125147056445,10.290811179750818,6.362916758230455,2.065028154373323,15.722031886589782,3.399993896484375,-0.28786204737423304,-9.379993438720732,-19.476702425079196,0.7167155476377332,-14.428347931899964,-4.331638945541499,9.281464003077701,19.230780516862385,-7.251477105911857,5.048354493179226,10,4.599998474121122,7.899993896484403,4.04999542236331,2.0000000000000284,5.599990844726591,2,0.017057552474046833,-13.000152590215272,187.8000030517578,1.7142888283378601,188.8000030517578,1.800003051757784,193.1999969482422,0.017057552474046833
1257,2004-10-28,187.0,190.3999938964844,186.6000061035156,189.6000061035156,3270000.0,-0.003198326673744978,-1.2352909497266837,13.000228885326461,6.5217247081342435,32.667168828323156,6.421574146056656,10.881663081523925,7.0420074053855615,2.688896831020088,16.477738812626686,3.799987792968807,-1.4340892822888804,-9.61999969482423,-20.60814409374646,1.3681447040980004,-15.11407189428536,-4.125927495363101,8.30206514616242,14.583283662748903,-5.956885185764273,5.494072199461118,10,5.200004577636719,8.5,4.950000762939453,2.600006103515625,7.0,3,0.02245987672856775,1.2666741265570403,187.6000061035156,-13.000152590215272,187.8000030517578,1.7142888283378601,188.8000030517578,0.02245987672856775
1258,2004-10-29,186.3999938964844,188.3999938964844,185.0,187.0,3635000.0,-0.0032085887888534392,-1.0000000000000167,0.23077103653883685,6.315773411801118,27.564610316119328,5.989728616837084,11.288605936438529,7.760889373941211,3.3382596754292706,17.336726021710177,3.3999938964844034,-2.849265277247781,-9.73000564575193,-21.63296300092145,2.172951709417589,-15.68148432333669,-3.7785269681671707,7.543782983707473,25.925842201337513,9.202156810986398,5.951478677584756,10,5.500007629394503,8.800003051757784,6.250007629394503,3.2000122070312216,5.600006103515597,4,0.010729614085237982,-1.2352909497266837,187.0,1.2666741265570403,187.6000061035156,-13.000152590215272,187.8000030517578,0.010729614085237982
1259,2004-11-01,188.8000030517578,189.0,185.0,186.3999938964844,2535000.0,0.01287558601856098,1.857139743107667,-3.999974568943736,18.36737235949073,24.049873911618295,2.715170735748046,8.422577492439189,5.464962469824712,1.0084510386201089,17.408180992445267,4.0,-3.888559473877905,-6.759996795654303,-18.93112611374235,5.411132522433746,-12.845561454698327,-0.6744321366102781,3.7127695276033705,70.37050642282681,51.73475652481011,6.0855646590440235,11,1.899993896484375,6.399993896484375,3.75,0.8000030517578125,2.0,0,0.0031779175584130126,-1.0000000000000167,186.3999938964844,-1.2352909497266837,187.0,1.2666741265570403,187.6000061035156,0.0031779175584130126
1260,2004-11-02,192.3999938964844,193.1999969482422,187.1999969482422,187.1999969482422,4340000.0,0.019067747810044722,-1.3076936620234927,2.1666571299599195,27.927918020426247,21.371584822675214,-1.689565659466325,4.336070530271542,2.0323749843715575,-2.4805322972351007,16.89991667406372,6.0,-4.579242391225307,-2.7100059509276946,-14.635016857116256,9.215004955260866,-8.672511404021975,3.252499502166586,-7.399993896484403,90.24386159156708,71.24085366051033,5.962505453094273,11,-1.8999938964844034,2.800003051757784,0.1000099182128622,-2.7999877929687784,-4.0,1,-0.02286899187144309,1.857139743107667,188.8000030517578,-1.0000000000000167,186.3999938964844,-1.2352909497266837,187.0,-0.02286899187144309
1261,2004-11-03,192.3999938964844,192.3999938964844,192.3999938964844,192.3999938964844,0.0,0.0,1.0,0.0,34.444427490234474,20.24006372025872,-2.3786559976777824,3.64062853913029,2.0484877186146093,-2.3907517289646023,15.868106690447748,0.0,-5.167507104670818,-2.1500053405761435,-13.430821535747555,9.130810854595268,-7.790413438161863,3.4904027570095764,-7.399993896484403,90.24386159156708,66.9263509729738,5.640408097585711,11,-2.2999954223633097,2.800003051757784,0.1000099182128622,-2.7999877929687784,-6.199996948242216,2,-0.0166320012981076,-1.3076936620234927,192.3999938964844,1.857139743107667,188.8000030517578,-1.0000000000000167,186.3999938964844,-0.0166320012981076
1262,2004-11-04,191.8000030517578,195.6000061035156,190.8000030517578,195.6000061035156,3060000.0,-0.00311845563284896,1.526315366792909,-100.0,35.22727371247403,20.486459269214965,-2.303035801843265,3.722653032329333,2.6966369681599076,-1.7131381500873886,14.838841293743746,4.800003051757784,-5.767161628138069,-2.2999961853027457,-13.244062570665648,8.644070200060156,-7.7720293779841825,3.172037007378691,-6.636003112792963,64.15093524807051,36.91051310598308,5.47203319268145,11,-1.5,3.399993896484375,1.0999984741210938,-2.1999969482421875,-5.400009155273409,3,0.007299238134561348,1.0,192.3999938964844,-1.3076936620234927,192.3999938964844,1.857139743107667,188.8000030517578,0.007299238134561348
1263,2004-11-05,193.3999938964844,195.8000030517578,191.8000030517578,195.8000030517578,2235000.0,0.008341975074394714,2.3333206177242873,0.6315808494320093,42.39128722132993,22.582220694622187,-4.326669122224843,1.4404293112575317,1.1514945119658648,-3.1583523747210904,13.390225800192319,4.0,-6.354589152514535,-0.2200050354003622,-10.330882825514635,9.89087275471391,-5.275443930457499,4.835433859656774,-7.818553710937522,77.77769928608693,46.40945091327465,5.055438895057138,11,-2.999992370605497,1.800003051757784,-0.3499908447265909,-3.7999877929687784,-7.799987792968807,4,0.003102410147110657,1.526315366792909,191.8000030517578,1.0,192.3999938964844,-1.3076936620234927,192.3999938964844,0.003102410147110657
1264,2004-11-08,190.0,192.0,189.6000061035156,191.3999938964844,2555000.0,-0.017580113773448258,-1.1818307924925828,0.5833285649799599,35.185182568791774,24.82010466056242,-0.8253490753518804,4.022811136884002,4.574406911643678,0.26964224962958383,11.860656463946778,3.799987792968807,-6.726055923901839,-2.96999893188476,-12.172535861740698,6.232537997971178,-7.571267396812743,1.6312695330432234,-3.805446042480469,32.558151913557246,-1.1473691039963185,4.601268464927972,11,0.40000152587890625,5.1999969482421875,3.1000022888183594,-0.399993896484375,-2.1999969482421875,0,0.010526315789473717,2.3333206177242873,193.3999938964844,1.526315366792909,191.8000030517578,1.0,192.3999938964844,0.010526315789473717
1265,2004-11-09,189.1999969482422,190.1999969482422,188.6000061035156,189.0,2590000.0,-0.00421054237767271,-2.2000305180436683,-0.14285558583105978,35.84904438152191,26.914444874911606,0.21694107638521132,4.087265470331943,5.388504891126104,1.1124388491938362,10.992739382702474,1.599990844726591,-6.850396961114427,-3.170001983642578,-11.64959737925193,5.309593411966773,-7.409799681447254,1.0697957141620975,-2.429116045068355,8.333209708832873,-26.49685636088116,4.239797697804677,11,1.2000045776367188,6.0,5.350006103515625,1.4000091552734375,-2.800003051757784,1,0.008456692015451406,-1.1818307924925828,190.0,2.3333206177242873,193.3999938964844,1.526315366792909,191.8000030517578,0.008456692015451406
1266,2004-11-10,191.1999969482422,192.6000061035156,190.3999938964844,190.8000030517578,2425000.0,0.010570824694818182,-2.6666497126291415,2.0,44.444420896920555,31.12807778477675,-1.3619178679986703,1.2868992659353466,3.3874451935287198,-0.886991703858456,9.604101530161005,3.400009155273409,-6.25025022770069,-0.6200019836425668,-7.731621082554142,6.491617115269008,-4.17581153309834,2.9358075658132066,-3.887368716153304,36.11099926037252,-2.1295335200717034,3.5558095494557858,11,-0.7999954223632812,4.0,3.850006103515625,-0.0999908447265625,-5.399993896484375,2,-0.014644367659251256,-2.2000305180436683,189.1999969482422,-1.1818307924925828,190.0,2.3333206177242873,193.3999938964844,-0.014644367659251256
1267,2004-11-11,188.1999969482422,192.8000030517578,187.8000030517578,192.3999938964844,2820000.0,-0.01569037681947294,-1.0000061035342516,-10.500152590219038,39.66941367112874,34.83403781359093,2.0408161786205596,3.7050217107438357,6.403083763766574,2.1152994439578947,9.37785881002199,5.0,-5.412507951120574,-3.130001831054699,-9.784511147568622,3.5245074854592247,-6.457256489311675,0.1972528272022771,7.600006103515625,4.9999237060546875,-34.98897229098691,3.3272546582569626,11,2.2000045776367188,6.900001525878906,8.25,4.3000030517578125,0.4000091552734091,3,-0.010626992733427265,-2.6666497126291415,191.1999969482422,-2.2000305180436683,189.1999969482422,-1.1818307924925828,190.0,-0.010626992733427265
1268,2004-11-12,191.6000061035156,192.1999969482422,184.3999938964844,188.1999969482422,6610000.0,0.018065936293338414,2.3913124243278534,-0.8095265775601056,56.034490129469454,39.01927312136634,-0.6079309210932422,-0.12678449577674655,2.974725715901542,-1.2243033564645884,9.58707702936511,7.800003051757784,-4.59168642001697,0.540007019042946,-5.561034152933331,6.641048191019223,-2.5105135669451784,3.5905276050310704,4.039996948242219,85.71433761487182,41.92702603601629,3.0505205859881372,11,-1.5000076293945028,3.1999893188476847,5.199989318847685,0.8999938964844034,-0.8000030517577841,4,-0.027139937585501928,-1.0000061035342516,188.1999969482422,-2.6666497126291415,191.1999969482422,-2.2000305180436683,189.1999969482422,-0.027139937585501928
1269,2004-11-15,195.6000061035156,195.6000061035156,191.8000030517578,191.8000030517578,3170000.0,0.02087682605729624,1.0000000000000149,1.1176449468860945,64.88550374102446,43.12567153476614,-3.9581542011576403,-4.399609277305046,-1.0850986257520674,-5.175151617966492,9.869810763298256,4.0,-3.388722340932418,4.570006561279257,-1.429676365569577,10.569689488128091,1.57016509785484,7.569848024703674,-11.200012207031193,100.0,51.05087473754455,2.9998414634244157,11,-5.500007629394503,-1.0000076293945028,1.4499893188476847,-3.1000061035155966,-3.200012207031193,0,-0.05112474278097823,2.3913124243278534,191.6000061035156,-1.0000061035342516,188.1999969482422,-2.6666497126291415,191.1999969482422,-0.05112474278097823
1270,2004-11-16,194.6000061035156,196.6000061035156,193.8000030517578,196.6000061035156,2380000.0,-0.0051124742780978005,1.800003051757784,-0.5263153667928901,62.96296296296296,46.29439769840265,-2.9203723161135997,-3.7327543120889857,-0.1706714747789988,-4.121735689477447,9.820236633836334,2.800003051757784,-2.0389382845278874,3.6600059509277116,-2.0473860608796883,9.367397962735112,0.8063099450239974,6.513701956831426,-10.200012207031193,83.60657377992338,29.621901792261042,2.8536960059037058,11,-4.100006103515597,-7.6293945028282906e-06,3.399990081787138,-2.1000061035155966,-0.4000091552734091,1,-0.034943488378621046,1.0000000000000149,195.6000061035156,2.3913124243278534,191.6000061035156,-1.0000061035342516,188.1999969482422,-0.034943488378621046
1271,2004-11-17,195.1999969482422,196.0,192.8000030517578,195.3999938964844,2835000.0,0.003083200544235609,3.57139431722815,0.09999847412110796,65.18518811554411,49.62305485429932,-3.4435388058025183,-4.56689208892351,-0.8574750351066314,-4.641925244771926,10.200647067246052,3.1999969482421875,-1.0329301476791386,4.259996795654303,-1.4473952161530974,9.967388807461703,1.4063007897505884,7.113692801558017,-10.31200256347654,88.52452660279678,28.33492255471546,2.8536960059037058,11,-4.6999969482421875,-0.5999984741210938,2.799999237060547,-2.6999969482421875,-1.0,2,-0.045081983551931715,1.800003051757784,194.6000061035156,1.0000000000000149,195.6000061035156,2.3913124243278534,191.6000061035156,-0.045081983551931715
1272,2004-11-18,195.0,197.6000061035156,194.1999969482422,196.0,2910000.0,-0.0010245745459473987,-1.6153855182694008,5.000076295108773,66.16543984360291,52.264627367885204,-3.064110558504069,-4.486667134885408,-0.6452434254788955,-4.400801124260795,10.673479260081896,3.400009155273409,-0.41363220869632755,3.9900001525878963,-1.8865904261783726,9.866590731354165,1.051704863204776,6.9282954419710165,-9.643525146484365,80.30300227956863,15.127437725949648,2.938295289383134,11,-4.0,-2.0,2.9999961853027344,-2.5,1.3999938964844034,3,-0.047179471529447126,3.57139431722815,195.1999969482422,1.800003051757784,194.6000061035156,1.0000000000000149,195.6000061035156,-0.047179471529447126
1273,2004-11-19,195.1999969482422,197.8000030517578,195.1999969482422,195.3999938964844,1650000.0,0.0010256253756009137,-25.0004577706569,0.19999694824221592,63.114761274636045,55.36791389075679,-3.3323588046987425,-4.773907302147933,-0.6950303078755837,-4.5165757124269135,11.144865185913025,2.8000030517578125,-0.024511947562814385,4.0899971008300895,-2.007422428393255,10.187416630053434,1.0412873362184314,7.138706865441748,-9.108910219726567,56.66656494140625,-7.527521571574965,3.048709764611672,11,-4.099998474121094,-3.5999984741210938,3.5,-2.6999969482421875,0.8000030517578125,4,-0.03381142903642875,-1.6153855182694008,195.0,3.57139431722815,195.1999969482422,1.800003051757784,194.6000061035156,-0.03381142903642875
1274,2004-11-22,190.8000030517578,194.1999969482422,189.1999969482422,194.1999969482422,2100000.0,-0.022540952690952354,1.9411817504555207,17.000228885326035,46.82541076169913,56.587510155220926,1.3332555712228782,-0.22809021908511795,3.7104285838185262,-0.03154262827908383,10.59945595873652,6.0,0.29514936925357915,-0.40999679565430824,-6.412768193588448,5.592774602279832,-3.411382494621364,2.5913889033127475,-3.7722030173828216,18.604708929933818,-40.54712413330277,3.0013856989670664,11,0.29999542236328125,0.7999954223632812,7.799995422363281,1.6999969482421875,6.1999969482421875,0,0.0,-25.0004577706569,195.1999969482422,-1.6153855182694008,195.0,3.57139431722815,195.1999969482422,0.0
1275,2004-11-23,190.8000030517578,190.8000030517578,190.8000030517578,190.8000030517578,0.0,0.0,1.0,-0.0,46.82541076169913,56.852064584640765,1.7702445197369627,0.0086283995158567,3.7095587695533254,0.06713341807972029,10.024572139202363,0.0,0.3471881687160021,-0.5599967956542855,-6.350152241097732,5.230158649789161,-3.4550745183760228,2.3350809270674517,-2.9104267759921925,18.604708929933818,-35.101697142853254,2.895077722721723,11,0.29999542236328125,0.7999954223632812,7.699993133544922,1.6999969482421875,4.399993896484375,1,0.008385696117062302,1.9411817504555207,190.8000030517578,-25.0004577706569,195.1999969482422,-1.6153855182694008,195.0,0.008385696117062302
1276,2004-11-24,190.8000030517578,192.1999969482422,189.3999938964844,190.8000030517578,1735000.0,0.0,1.000010899182541,0.0,47.96747765763709,57.77407169425281,1.908206844892618,0.2747423262332802,3.766699377962823,0.18277839187277323,9.179303564925426,2.800003051757784,0.8877952997626153,-0.7199966430663949,-6.2433836631543045,4.803390377021515,-3.4816901531103497,2.04169686697756,-2.117592633912807,18.604708929933818,-32.38509541320491,2.7616935100439477,11,0.29999542236328125,0.29999542236328125,7.649993896484375,1.6999969482421875,4.599990844726591,2,0.01781967422485864,1.0,190.8000030517578,1.9411817504555207,190.8000030517578,-25.0004577706569,195.1999969482422,0.01781967422485864
1277,2004-11-25,191.1999969482422,191.1999969482422,189.0,189.0,1295000.0,0.0020964040360935687,1.0,100.0,45.29914752849772,56.5812558497004,2.2110284660269883,0.21664228236306826,3.345853377853473,-0.11403768393165592,8.656967848385012,2.1999969482421875,1.5114794990866471,-0.5300025939941406,-5.633192012042997,4.573186824054716,-3.0815973030185546,2.0215921150302734,6.600006103515625,24.99995665118247,-21.66772030865486,2.5515947090244264,11,2.2000045776367188,-0.09999847412109375,6.950000762939453,1.3000030517578125,4.199996948242216,3,0.01569037681947294,1.000010899182541,190.8000030517578,1.0,190.8000030517578,1.9411817504555207,190.8000030517578,0.01569037681947294
1278,2004-11-26,188.3999938964844,192.0,188.3999938964844,190.3999938964844,740000.0,-0.014644367659251256,-2.6000061035155966,-0.9090921701496057,46.4912128066818,54.53744574588454,5.039311284412889,3.345698528077776,6.150066477046153,2.7579416402472248,7.724445353314459,3.6000061035155966,1.72086903010495,-3.430005645751919,-8.158019650546862,1.298008359043024,-5.7940126481493905,-1.0659986433544475,9.224009094238255,0.0,-46.45091679382687,2.3640070023974653,11,4.70000457763669,2.7000045776366903,9.45000457763669,4.100006103515597,7.0,4,0.04246284638626663,1.0,191.1999969482422,1.000010899182541,190.8000030517578,1.0,190.8000030517578,0.04246284638626663
1279,2004-11-29,189.3999938964844,190.8000030517578,188.0,188.0,1335000.0,0.005307855798283301,-3.0000217983651227,-0.6999969482422017,50.43477626288131,53.14542500143103,3.427823657680136,2.522271210748812,5.165983413908151,1.7917557597063762,6.947774951496467,2.8000030517578125,2.3685031513978174,-2.4600051879882585,-7.114105865335233,2.194095489358716,-4.787055526661732,-0.1329548493147854,7.855048730468724,33.33321223174552,-17.198282597277583,2.3270503386734864,11,3.500007629394503,1.7000045776366903,8.250003814697237,3.1000061035155966,7.0,0,0.03484691824817476,-2.6000061035155966,188.3999938964844,1.0,191.1999969482422,1.000010899182541,190.8000030517578,0.03484691824817476
1280,2004-11-30,188.0,189.3999938964844,187.1999969482422,188.1999969482422,1765000.0,-0.007391731476240504,-1.444436909252776,-0.14285558583105978,42.857142857142854,50.66453108383088,4.238919287700924,3.7689638444728075,6.495031040583342,3.2145725424026637,7.324634252759515,2.199996948242216,2.266531156525616,-3.6399993896484375,-8.593001743699347,1.3130029644024717,-6.116500566673892,-1.163498212622983,8.699740069335945,16.00006103515625,-34.85372007757463,2.476501177025451,11,4.5,3.0999984741210938,7.350002288818359,4.5,9.800003051757812,1,0.0478723404255319,-3.0000217983651227,189.3999938964844,-2.6000061035155966,188.3999938964844,1.0,191.1999969482422,0.0478723404255319
1281,2004-12-01,189.1999969482422,189.6000061035156,185.8000030517578,186.0,2885000.0,0.006382962490649957,-1.1111181753832562,-16.00022888532845,52.42718734259726,49.13805858371914,2.3449101898559945,2.4421494221941202,5.268807054617525,2.102089939390453,7.82348717451674,3.800003051757784,1.5523823512419597,-2.2800025939941406,-7.335320268567784,2.775315080579503,-4.8076614312809625,0.2476562432926812,6.739763671406251,54.838638226238736,-1.74035733177994,2.5276588372868156,12,2.600006103515625,1.9000015258789062,5.350006103515625,3.3000030517578125,12.0,2,0.031712474084454545,-1.444436909252776,188.0,-3.0000217983651227,189.3999938964844,-2.6000061035155966,188.3999938964844,0.031712474084454545
1282,2004-12-02,193.1999969482422,194.0,189.6000061035156,192.0,3420000.0,0.021141649389636363,2.1428493577691876,0.3749994039529838,53.77356928832757,48.1001483630182,-2.1649379998299594,-1.5258183133364298,1.28851962166749,-1.7702802988763153,8.231010879931649,4.8000030517578125,1.0121584263247883,1.6499977111816406,-3.462425021558289,6.76242044392157,-0.90621365518831,4.206209077551591,1.7257879146172002,90.24386159156673,35.80738886923573,2.5562113663699586,12,-3.1999969482421875,-2.0999984741210938,0.6500053405761719,0.6999969482422159,7.0,3,0.01138714794509843,-1.1111181753832562,189.1999969482422,-1.444436909252776,188.0,-3.0000217983651227,189.3999938964844,0.01138714794509843
1283,2004-12-03,194.0,197.1999969482422,193.8000030517578,195.8000030517578,2530000.0,0.004140802610737682,-2.0909078298503943,-1.500006357844945,45.555531066099576,47.959050619062694,-3.523606322788595,-2.401702155534707,0.5953024866195165,-2.475026947111587,8.468380842554863,4.0,0.3310796453429532,2.4200004577636776,-2.7449041385715987,7.584905054098954,-0.16245184040397476,5.00245275593133,-8.199996948242188,71.9298363025525,22.29612713912924,2.5824522981676385,12,-2.5,-2.9000015258789062,-0.14999771118164062,0.8999938964844034,6.1999969482421875,4,0.007216463383940219,2.1428493577691876,193.1999969482422,-1.1111181753832562,189.1999969482422,-1.444436909252776,188.0,0.007216463383940219
1284,2004-12-06,192.0,192.8000030517578,191.0,192.3999938964844,2400000.0,-0.010309278350515427,1.999974568943594,0.222218454626388,43.15786768520594,47.55154583278567,-1.492430959028212,-0.25738070752936437,2.577888673731877,-0.39043338419838847,8.821018795275299,3.0,-0.4583433523815188,0.32000045776368324,-4.793287482391975,5.433288397919341,-2.2366435123141457,2.876644427841512,-5.971997070312511,54.385967260510505,8.675767473167248,2.5566439700778254,12,-0.5,-0.9000015258789062,1.5499992370605469,3.1999969482421875,13.199996948242188,0,0.017708301544189675,-2.0909078298503943,194.0,2.1428493577691876,193.1999969482422,-1.1111181753832562,189.1999969482422,0.017708301544189675
1285,2004-12-07,190.8000030517578,193.1999969482422,190.6000061035156,191.8000030517578,1425000.0,-0.006249984105428097,-2.7142888283377644,2.500038147554564,38.7755117928788,46.53021629225698,-0.3268005834020755,1.1263808456450874,3.720378269344849,0.8880380138022304,8.990679944066901,2.599990844726591,-1.2133755573506448,-0.9599967956542912,-5.958693876114239,4.038700284805657,-3.459345335884251,1.5393517445756686,-4.548560241699221,43.859672605105004,3.4179225970078164,2.4993485402299718,12,0.6999969482421875,0.29999542236328125,2.149993896484375,4.399993896484375,13.0,1,0.02935005636874899,1.999974568943594,192.0,-2.0909078298503943,194.0,2.1428493577691876,193.1999969482422,0.02935005636874899
1286,2004-12-08,188.3999938964844,189.1999969482422,188.1999969482422,188.3999938964844,3665000.0,-0.012578664134624606,-4.000076295108773,-0.0,34.862362845807795,45.37057354973588,1.8963911194618106,3.4845183407907427,5.988673186109253,3.2990739189519616,9.738878389157918,2.600006103515625,-1.2357457740002076,-3.2200057983398267,-8.436823849990617,1.9968122533109636,-5.828414824165236,-0.6115967725144174,-1.9295800036621529,2.2221883138023992,-31.806857963819695,2.608409025825401,12,3.1000061035155966,2.7000045776366903,4.45000457763669,6.800003051757784,14.400009155273409,2,0.04989389309873449,-2.7142888283377644,190.8000030517578,1.999974568943594,192.0,-2.0909078298503943,194.0,0.04989389309873449
1287,2004-12-09,186.1999969482422,188.1999969482422,184.1999969482422,188.1999969482422,5080000.0,-0.011677266557933108,3.0,-100.0,31.092427277086927,43.65959737978089,3.70183888453019,5.825683627142155,8.099599404858196,5.52296422329556,10.390058908492033,4.199996948242216,-1.323259774261885,-5.32000274658202,-10.878347185076336,0.23834169191229648,-8.099174965829178,-2.5408305273348617,11.0,15.384615384615385,-15.129042798137823,2.779172219247155,12,4.5,4.8000030517578125,6.450000762939453,9.0,17.40000915527341,3,0.08055854052548428,-4.000076295108773,188.3999938964844,-2.7142888283377644,190.8000030517578,1.999974568943594,192.0,0.08055854052548428
1288,2004-12-10,186.3999938964844,187.0,184.3999938964844,184.3999938964844,18895000.0,0.001074097483996228,-1.6000061035155966,-1.0,38.775481605754834,42.36412019565573,3.5629939818834657,5.498026941823753,7.746543421445864,5.335492406016499,10.372760318293517,2.6000061035155966,-1.4609225005034148,-4.860005187988264,-10.870666212366501,1.1506558363899728,-7.865335700177383,-1.8546746757991457,10.540003051757793,24.444410536024623,-7.262707362795396,3.005330512189117,12,4.300003051757784,4.600006103515597,6.350006103515597,8.800003051757784,17.200012207031193,4,0.07403435356023391,3.0,186.1999969482422,-4.000076295108773,188.3999938964844,-2.7142888283377644,190.8000030517578,0.07403435356023391
1289,2004-12-13,185.6000061035156,188.0,185.1999969482422,187.0,2600000.0,-0.004291780145728286,-1.5454431960049937,-0.6999969482422017,37.254896094269476,41.74164833311424,4.209993269014831,5.808217618711041,8.252068821061812,6.1498673595956745,11.081233090354747,2.8000030517578125,-1.5958619286168698,-5.159992980957071,-11.312580419229448,0.992594457315306,-8.236286700093274,-2.0836992618208683,11.085190844726611,15.555657280815657,-17.073162950792415,3.0762937191361943,12,5.099990844726591,5.399993896484403,7.19999313354495,9.599990844726591,16.199996948242216,0,0.07866374118858421,-1.6000061035155966,186.3999938964844,3.0,186.1999969482422,-4.000076295108773,188.3999938964844,0.07866374118858421
1290,2004-12-14,187.8000030517578,188.6000061035156,186.6000061035156,187.0,2975000.0,0.011853431443397788,-1.5000143051965122,-0.5714332425068004,43.36282468847733,40.73449692710092,2.2111716354397686,3.2387113781212236,5.738417052614778,3.986776894878119,11.995982005346272,3.0,-1.5141071336137486,-2.6199958801269645,-8.62897159481679,3.3889798345628606,-5.624483737471877,0.38449197721794803,8.635489896484387,72.0001220703125,36.04423849283637,3.0044878573449183,12,2.899993896484375,3.1999969482421875,4.999996185302734,7.399993896484375,15.0,1,0.09265172318282078,-1.5454431960049937,185.6000061035156,-1.6000061035155966,186.3999938964844,3.0,186.1999969482422,0.09265172318282078
1291,2004-12-15,186.3999938964844,188.1999969482422,186.0,188.1999969482422,2675000.0,-0.00745478771311614,1.4444369092527445,-2.2499952316465723,39.83049806387885,39.18526679105105,3.5450292389635365,4.158870802487968,6.731112456102693,5.399959081924123,12.785163005979799,2.1999969482421875,-1.654709216825779,-3.58000488281246,-9.40105660866405,2.241046843039129,-6.490530745738255,-0.6694790198866656,9.790789131757805,49.99982660503151,12.135199232828462,2.910525862925801,12,4.300003051757784,4.600006103515597,6.4000053405761435,8.800003051757784,14.400009155273409,2,0.09334769165784595,-1.5000143051965122,187.8000030517578,-1.5454431960049937,185.6000061035156,-1.6000061035155966,186.3999938964844,0.09334769165784595
1292,2004-12-16,185.8000030517578,186.6000061035156,185.6000061035156,185.8000030517578,2645000.0,-0.003218835109296103,-4.000076295108773,-0.0,43.925248971635,39.00412433611055,3.335729769858574,4.25229901173978,6.9986859532568815,6.019348162840771,14.016592787234995,1.0,-1.4964478480940784,-3.719995880126959,-9.320597539731523,1.8806057794776052,-6.520296709929227,-0.919695050324691,10.1509642548844,33.33345443448163,-8.935761274640079,2.8003008298022785,12,2.899993896484375,5.1999969482421875,6.999996185302734,9.399993896484375,15.800003051757784,3,0.09149623100525117,1.4444369092527445,186.3999938964844,-1.5000143051965122,187.8000030517578,-1.5454431960049937,185.6000061035156,0.09149623100525117
1293,2004-12-17,188.6000061035156,190.6000061035156,185.8000030517578,186.6000061035156,4805000.0,0.015069983884649307,-1.6666638409698056,100.0,48.275887016470186,39.57279315069546,-0.34734323323274907,0.9828818238758004,3.821024780385187,3.197740330291964,14.871925298087474,4.800003051757784,-1.6188255021577334,-0.5899932861328523,-5.518920262160975,4.338933689895271,-3.0544567741468995,1.874470201881195,7.115941795958605,62.96302575622693,18.755319117258423,2.464463488014061,12,0.09999084472659092,2.3999938964844034,4.149993896484403,6.599990844726591,14.0,4,0.07953340145581467,-4.000076295108773,185.8000030517578,1.4444369092527445,186.3999938964844,-1.5000143051965122,187.8000030517578,0.07953340145581467
1294,2004-12-20,190.8000030517578,191.6000061035156,188.6000061035156,190.6000061035156,2270000.0,0.011664882699074397,2.3333276819396636,0.09999847412110796,55.833343399901935,41.46810777369804,-3.056929387314341,-1.2828895380644383,1.2611473754316194,0.9982925268753604,14.51808958775478,3.0,-2.047917864178345,1.6100036621093636,-3.3189233139187593,6.5389306381374865,-0.8544598259046836,4.074467150123411,4.685625828691741,86.66661580403692,37.28429156292516,2.464463488014061,12,-2.9000015258789062,0.1999969482421875,1.649993896484375,4.099990844726591,15.800003051757784,0,0.06708596879993522,-1.6666638409698056,188.6000061035156,-4.000076295108773,185.8000030517578,1.4444369092527445,186.3999938964844,0.06708596879993522
1295,2004-12-21,192.3999938964844,194.0,192.1999969482422,192.6000061035156,1950000.0,0.008385696117062302,-4.999949137887188,-1.0000762951090572,56.557376536589565,43.87866485045156,-4.9238938387225915,-2.9058516356314783,-0.6295234916592847,-0.5694858185354121,14.234491565780633,3.1999969482421875,-2.340677095125983,3.129994964599632,-1.9583194041659624,8.218309333365227,0.5858377802168206,5.674152148982444,2.859922345320996,80.95229445124671,30.92752341509241,2.5441571843828035,12,-3.2999954223633097,-1.3999938964844034,-0.04999542236330967,2.5,13.0,1,0.0488565979910105,2.3333276819396636,190.8000030517578,-1.6666638409698056,188.6000061035156,-4.000076295108773,185.8000030517578,0.0488565979910105
1296,2004-12-22,194.1999969482422,195.8000030517578,193.8000030517578,194.3999938964844,1890000.0,0.009355525513822238,-3.000061036087587,0.9999237107114425,52.2522541099101,46.229756720765245,-6.497977099575763,-4.67791454504362,-2.7375214865240025,-2.31370864568197,13.810991477629193,3.400009155273409,-2.4051710556998387,4.759998321533203,-0.7530092578240613,10.273005900890468,2.0034945318545567,7.5165021112118495,-10.0,84.3136609585814,37.74973863216914,2.756503789678636,12,-4.099998474121094,-3.1999969482421875,-1.6499977111816406,0.6999969482422159,11.800003051757812,2,0.044284275173329,-4.999949137887188,192.3999938964844,2.3333276819396636,190.8000030517578,-1.6666638409698056,188.6000061035156,0.044284275173329
1297,2004-12-23,194.1999969482422,194.1999969482422,194.1999969482422,194.1999969482422,0.0,0.0,1.0,-0.0,50.46728305581085,47.528845770771476,-5.860088686470846,-4.681669962332677,-2.9164674479239068,-2.266942515902656,13.288229043159722,0.0,-2.274771876140335,4.609998321533197,-1.2565516309192049,10.4765482739856,1.676723345306982,7.543273297759413,-9.767999877929697,83.99993896484375,38.965646249135304,2.933274976226203,12,-3.6999969482421875,-3.1999969482421875,-1.6499977111816406,0.6999969482422159,11.600006103515625,3,0.03398561383744325,-3.000061036087587,194.1999969482422,-4.999949137887188,192.3999938964844,2.3333276819396636,190.8000030517578,0.03398561383744325
1298,2004-12-24,196.3999938964844,197.3999938964844,194.6000061035156,196.0,2485000.0,0.01132851175496441,1.333329094770029,100.0,60.18518256879178,50.076655379051736,-7.255393604292948,-6.589441014956293,-5.241297757795309,-4.3653909963164494,13.205566171597944,3.199996948242216,-1.7550523554651818,6.409995269775408,-0.1632817941099063,12.983272333660722,3.1233567378327507,9.696633801718065,-11.740636706543,88.63634787313,42.93495780389592,3.2866385319426517,12,-4.899993896484403,-5.399993896484403,-4.399993896484403,-1.5,11.400009155273409,4,0.02647664138814565,1.0,194.1999969482422,-3.000061036087587,194.1999969482422,-4.999949137887188,192.3999938964844,0.02647664138814565
1299,2004-12-27,196.0,197.0,194.0,196.3999938964844,1450000.0,-0.002036628864129364,2.7499856949398236,-1.0,62.50000916995735,52.20300921032729,-5.839058946882915,-5.976033250607827,-4.947568545196816,-3.855563493846546,12.973495062399632,3.0,-0.8766336576522917,5.680001068115246,-1.4108658650052917,12.770868001235783,2.134567601554977,9.225434534675514,-10.831017341796866,73.07702465176155,26.021434022143367,3.545433466560275,12,-4.5,-5.200004577636719,-4.650001525878906,-1.1000061035155966,11.600006103515597,0,0.033673500528140776,1.333329094770029,196.3999938964844,1.0,194.1999969482422,-3.000061036087587,194.1999969482422,0.033673500528140776
1300,2004-12-28,197.0,197.8000030517578,194.3999938964844,194.3999938964844,1290000.0,0.005102040816326481,-1.6153855182694579,-6.500114442663692,72.16500602487315,55.79573231710444,-6.03102599489452,-6.605892063442326,-6.050851575134828,-4.7228327354620205,12.61908469934198,3.400009155273409,-0.20502681279916146,6.230001068115229,-1.3653145252916374,13.825316661522095,2.4323432714117814,10.027658864818676,-11.341776892265614,79.99992370605469,26.14658106664865,3.797657796703437,12,-5.299995422363281,-6.0,-5.650001525878906,-2.1000061035155966,12.600006103515597,1,0.048730995449317804,2.7499856949398236,196.0,1.333329094770029,196.3999938964844,1.0,194.1999969482422,0.048730995449317804
1301,2004-12-29,195.1999969482422,197.1999969482422,195.1999969482422,197.1999969482422,2325000.0,-0.009137071328719881,1.0,-0.7692289634611631,73.68424856767905,59.102287827775996,-3.186571190992055,-4.5675154307075445,-4.338491811443021,-2.8087984894295346,11.954339858882665,2.0,0.6047142741297193,4.129998016357433,-3.6752885358883702,11.935284568603237,0.22735474023454572,8.03264129248032,-8.813267043866404,31.57884169822155,-26.019388666077102,3.9026432761228977,12,-3.399993896484375,-4.1999969482421875,-3.8499984741210938,-0.3000030517577841,14.199996948242216,2,0.0522540835435914,-1.6153855182694579,197.0,2.7499856949398236,196.0,1.333329094770029,196.3999938964844,0.0522540835435914
1302,2004-12-30,195.3999938964844,196.6000061035156,194.8000030517578,196.6000061035156,1770000.0,0.0010245745459476208,1.9999745689436887,0.6000061035155966,73.68424856767905,61.92543911124365,-2.102726520441962,-4.8425220005151175,-4.574034701868499,-2.892443603693579,12.484049223214944,1.800003051757784,1.1855342662981627,4.219995117187523,-3.7714718028642267,12.211462037239272,0.22426165716163382,8.215728577213412,-8.328467603265693,36.841915056799536,-23.91938969165203,3.9957334600258774,12,-2.1999893188476847,-4.399993896484403,-4.29999542236331,-0.5,13.600006103515597,3,0.05424772996221838,1.0,195.1999969482422,-1.6153855182694579,197.0,2.7499856949398236,196.0,0.05424772996221838
1303,2004-12-31,195.3999938964844,195.3999938964844,195.3999938964844,195.3999938964844,0.0,0.0,1.0,-0.0,76.92307047387808,64.26874211946323,-1.1585431855298793,-4.987997461234642,-4.5974180607908295,-2.701461804977157,13.460363635781174,0.0,2.052051056109292,4.149995422363304,-3.9689853867186855,12.268976231445293,0.09050501782232345,8.209485826904285,-7.684758997753335,36.841915056799536,-28.413301383162576,4.059490404540994,12,-0.3999938964844034,-4.399993896484403,-3.1499938964844034,-0.5,18.40000915527341,4,0.05322420409482165,1.9999745689436887,195.3999938964844,1.0,195.1999969482422,-1.6153855182694579,197.0,0.05322420409482165
1304,2005-01-03,195.3999938964844,195.3999938964844,195.3999938964844,195.3999938964844,0.0,0.0,1.0,0.0,73.74999403952981,66.17903295312325,-0.4888190431402677,-4.975304664975823,-4.4794368778483715,-2.5277016510590613,14.217838882785749,0.0,2.9136298893127446,3.979995727539091,-4.344878178111429,12.304869633189611,-0.18244122528616913,8.142432680364351,-7.079672908571723,29.411685508228754,-33.54493064279788,4.162436952825254,1,0.4000091552734091,-4.399993896484403,-3.2999954223633097,-0.5,16.200012207031193,0,0.0634596189488239,1.0,195.3999938964844,1.9999745689436887,195.3999938964844,1.0,195.1999969482422,0.0634596189488239
1305,2005-01-04,196.3999938964844,197.8000030517578,194.3999938964844,196.3999938964844,1365000.0,0.005117707427001017,1.4285620865167972,0.0,82.05133221174515,69.49004163110493,-0.9630213553387534,-5.83333450536216,-5.315165170024528,-3.365523028262743,15.13635082468502,3.400009155273409,3.557987167689106,4.699996185302751,-3.908930821211527,13.30892319181703,0.3955326820456264,9.004459688559876,-7.510891984741022,58.82337101645751,-5.533748580429425,4.304463503257138,1,-0.49999237060549717,-5.399993896484403,-4.399993896484403,-1.5,15.200012207031193,1,0.057026540504549805,1.0,195.3999938964844,1.0,195.3999938964844,1.9999745689436887,195.3999938964844,0.057026540504549805
1306,2005-01-05,197.8000030517578,199.6000061035156,195.8000030517578,196.3999938964844,3215000.0,0.007128356409274117,-1.9230895635383864,100.0,86.58537946947763,73.50316345484568,-2.0100445026005787,-6.843901101406658,-6.524799976176325,-4.622307022818404,15.735961261653978,3.800003051757784,3.907592770707822,5.6300048828125,-3.24268231873819,14.50269208436319,1.1936612820371693,10.06634848358783,-8.376247071613562,65.38463795673573,-2.7771041949542052,4.436343600775345,1,-1.0,-5.900001525878906,-6.000003814697266,-2.900009155273409,16.399993896484375,2,0.0596562329105228,1.4285620865167972,196.3999938964844,1.0,195.3999938964844,1.0,195.3999938964844,0.0596562329105228
1307,2005-01-06,201.1999969482422,201.8000030517578,198.0,198.0,3275000.0,0.01718904875645877,-1.3750041723291133,2.2856971586141213,87.05882986524672,76.4891242655629,-4.819487021869236,-9.552263325240233,-9.67164324130664,-7.908945737007002,15.77615494956866,4.0,4.243119445443597,8.279998779296875,-0.9946606381137997,17.55465819670755,3.642669070591552,12.917328488002198,-10.962140958228218,91.89181944338478,22.119374503856562,4.637329708705336,1,-3.2999954223632812,-8.199996948242188,-9.749996185302734,-6.300003051757784,13.0,3,0.0407554526472067,-1.9230895635383864,197.8000030517578,1.4285620865167972,196.3999938964844,1.0,195.3999938964844,0.0407554526472067
1308,2005-01-07,200.1999969482422,202.3999938964844,200.1999969482422,202.3999938964844,1990000.0,-0.004970179001827946,-1.0000000000000258,-0.6874997019765008,79.74683911043113,78.4054387033933,-3.602624845599081,-7.868831480635492,-8.405550330271808,-6.7779007909724385,15.859058955913824,2.199996948242216,4.59841542615311,6.58999862670899,-2.6956170972262328,15.875614350644213,1.9471907647413786,11.232806488676601,-8.805926252053837,72.5000381469723,4.663640915824075,4.642807861967615,1,-1.800003051757784,-6.900001525878906,-9.64999771118164,-5.300003051757784,14.400009155273409,4,0.04395605986963558,-1.3750041723291133,201.1999969482422,-1.9230895635383864,197.8000030517578,1.4285620865167972,196.3999938964844,0.04395605986963558
1309,2005-01-10,200.1999969482422,200.1999969482422,200.1999969482422,200.1999969482422,0.0,0.0,1.0,-0.0,77.4648053805509,78.9943052984686,-3.2902020660790186,-7.082055170630895,-8.21134246562525,-6.667879361519084,16.22683861608288,0.0,5.0430012383646385,5.859999084472662,-3.062683447660305,14.782681616605629,1.3986578184061784,10.321340350539145,-7.4852154680183105,72.5000381469723,6.061528923392231,4.461341266066478,1,-1.800003051757784,-6.900001525878906,-8.89999771118164,-5.300003051757784,15.400009155273409,0,0.06793209945468504,-1.0000000000000258,200.1999969482422,-1.3750041723291133,201.1999969482422,-1.9230895635383864,197.8000030517578,0.06793209945468504
1310,2005-01-11,205.1999969482422,208.0,204.0,204.1999969482422,4985000.0,0.024975025355732816,-4.714310626702997,100.0,81.60920649007379,79.87485617873469,-7.82789668088887,-11.290524546510198,-13.071086239480195,-11.518085830015508,17.22151039691348,7.8000030517578125,5.219956770454871,9.989999389648432,0.38520003507599654,19.594798744220867,5.187599712362214,14.79239906693465,-11.322989978067056,77.04914957244112,12.34000906808113,4.802399677286224,1,-4.0,-9.099998474121094,-13.89999771118164,-10.300003051757784,9.0,1,0.031189128900853236,1.0,200.1999969482422,-1.0000000000000258,200.1999969482422,-1.3750041723291133,201.1999969482422,0.031189128900853236
1311,2005-01-12,203.8000030517578,206.0,202.1999969482422,205.1999969482422,3810000.0,-0.006822582443008041,1.5333353678385417,-1.399993896484375,75.53194770452464,80.08015608282864,-5.67666388646802,-8.980566050933305,-11.54421238869395,-10.051560927316444,17.911405479001708,3.8000030517578125,5.374633909402803,7.720005035400391,-1.674638729321316,17.114648800122097,3.0226831530395373,12.417326917761244,-7.945777057407213,58.000030517578125,-4.092607645216731,4.69732188236085,1,-2.600006103515625,-7.700004577636719,-12.500003814697266,-8.900009155273409,12.199996948242188,2,0.03827283088792144,-4.714310626702997,205.1999969482422,1.0,200.1999969482422,-1.0000000000000258,200.1999969482422,0.03827283088792144
1312,2005-01-13,202.8000030517578,204.3999938964844,202.3999938964844,202.3999938964844,1840000.0,-0.004906771270979937,-8.999771123404052,-0.28572207084466633,68.18185364906317,79.10890976896032,-3.9298491840452527,-7.000591337952699,-10.406994074447312,-8.97100890666323,18.554217222663453,2.0,5.2419172057294645,5.870005035400396,-2.6432910133785583,14.383301084179351,1.613357011010919,10.126653059789874,-5.2453686966163104,33.33339854180809,-24.35232336073605,4.256648024389477,1,-1.600006103515625,-6.700004577636719,-11.500003814697266,-7.900009155273409,14.199996948242188,3,0.05621298680934883,1.5333353678385417,203.8000030517578,-4.714310626702997,205.1999969482422,1.0,200.1999969482422,0.05621298680934883
1313,2005-01-14,203.6000061035156,204.8000030517578,202.6000061035156,203.0,4560000.0,0.003944788164295998,-2.142866485013537,1.4999809269502549,71.11112806532114,78.81570243849269,-3.8491351809675223,-6.976923716168301,-11.109233940825135,-9.691376941059275,20.387518593205822,2.199996948242216,5.262612836590762,5.92000808715818,-2.1339185561107,13.973934730427061,1.8930447655237401,9.94697140879262,-4.583020558093892,43.58984391047362,-11.647119804582744,4.026963321634438,1,-2.400009155273409,-7.400009155273409,-12.750007629394503,-8.800010681152315,15.199996948242216,4,0.052062821841651896,-8.999771123404052,202.8000030517578,1.5333353678385417,203.8000030517578,-4.714310626702997,205.1999969482422,0.052062821841651896
1314,2005-01-17,203.6000061035156,205.0,202.8000030517578,205.0,1785000.0,0.0,2.142866485013624,-2.333299425258283,69.41178265739885,77.41130804356533,-2.8649170780226143,-6.291373527406364,-10.899846355371977,-9.607740072256234,22.587455889177566,2.1999969482421875,5.305124245610557,5.280007934570278,-2.5016493021946076,13.061665171335164,1.3891793161878354,9.170836552952721,-3.325398534452944,24.13807618341006,-26.81127072941769,3.890828618382437,1,-1.7000045776366903,-7.000007629394503,-12.750007629394503,-8.800010681152315,14.0,0,0.05402750329195616,-2.142866485013537,203.6000061035156,-8.999771123404052,202.8000030517578,1.5333353678385417,203.8000030517578,0.05402750329195616
1315,2005-01-18,201.8000030517578,204.3999938964844,200.0,203.8000030517578,3350000.0,-0.008840879164034088,1.7500119209971365,1.4285776566757202,69.41178265739896,75.50313062000103,-0.24403100138067657,-3.953748278349508,-8.88126435720369,-7.733717983618874,24.269705902408138,4.399993896484403,5.291355692897582,3.010004425048834,-4.392390268666503,10.41239911876417,-0.6911929218088346,6.711201771906502,6.1999969482421875,30.000050862630207,-22.43292404471421,3.701197346857671,1,1.1999969482421875,-5.0,-10.950004577636719,-7.000007629394531,15.0,1,0.06838455323619774,2.142866485013624,203.6000061035156,-2.142866485013537,203.6000061035156,-8.999771123404052,202.8000030517578,0.06838455323619774
1316,2005-01-19,202.8000030517578,204.3999938964844,201.3999938964844,203.6000061035156,1720000.0,0.0049554013125734375,1.5000222525987263,0.40000152587889204,70.78653900720165,73.69509830244047,-0.5142754720533276,-4.507525778053775,-9.711034541248154,-8.672293069380828,25.635132828431583,3.0,5.479691381280617,3.5800041198730526,-3.697826514665792,10.857834754411897,-0.05891119739635542,7.2189194371424605,5.039996948242191,56.00006103515624,1.5290373338093062,3.638915317269419,1,1.1999969482421875,-6.0,-11.950004577636719,-8.000007629394531,14.199996948242188,2,0.05621298680934883,1.7500119209971365,201.8000030517578,2.142866485013624,203.6000061035156,-2.142866485013537,203.6000061035156,0.05621298680934883
1317,2005-01-20,200.8000030517578,202.8000030517578,200.1999969482422,201.1999969482422,1680000.0,-0.009861932790452554,-2.249995231646608,0.4999904632932333,63.63638465397617,71.9050478072788,1.5902503286287129,-2.095136305828248,-7.463821366692514,-6.5963271679410695,26.91700568835204,2.600006103515625,5.436579610497063,1.2500038146972656,-5.65857785272911,8.158585482123641,-2.2042870190159363,4.7042946484104675,6.883196948242187,16.00006103515625,-39.019613063404265,3.454290833713188,1,3.1999969482421875,-4.0,-9.950004577636719,-6.000007629394531,17.0,3,0.0756971948069356,1.5000222525987263,202.8000030517578,1.7500119209971365,201.8000030517578,2.142866485013624,203.6000061035156,0.0756971948069356
1318,2005-01-21,201.6000061035156,203.1999969482422,200.8000030517578,202.3999938964844,1300000.0,0.003984078882466768,1.0,2.000000000000142,65.04856885933914,70.5254659715886,1.1283848151890368,-2.6199174503103393,-8.111827365292612,-7.356455559200043,27.60825574092503,2.399993896484375,5.209250805227043,1.7900062561034815,-5.009968453955025,8.589980966161988,-1.609981098925772,5.189993611132735,5.929529896484411,32.00012207031193,-25.174066817651827,3.3999873550292556,1,2.3999938964844034,-4.70000457763669,-11.750007629394503,-6.800010681152315,15.199996948242216,4,0.0763888563008126,-2.249995231646608,200.8000030517578,1.5000222525987263,202.8000030517578,1.7500119209971365,201.8000030517578,0.0763888563008126
1319,2005-01-24,202.6000061035156,204.3999938964844,200.1999969482422,200.1999969482422,1290000.0,0.004960317310142015,-2.4999841054887164,-3.000057221331864,65.04856885933914,68.68539512372921,0.5639314721941844,-3.2676430063023076,-9.074028059192443,-8.348682435173856,28.60603975782515,4.199996948242216,4.7179050066083335,2.4600059509276946,-4.200615140963862,9.120627042819251,-0.8703045950180979,5.790316496873487,4.778939176484414,59.091129776179976,2.0377470029201845,3.330310545945779,1,0.3999938964844034,-4.300003051757784,-12.750007629394503,-7.900009155273409,17.199996948242216,0,0.07996049585489673,1.0,201.6000061035156,-2.249995231646608,200.8000030517578,1.5000222525987263,202.8000030517578,0.07996049585489673
1320,2005-01-25,206.6000061035156,206.6000061035156,201.6000061035156,201.8000030517578,2420000.0,0.01974333602910283,1.0833320087865383,1.999993642195489,68.96552631319327,67.9557927469146,-3.5946036870623743,-6.863451286510639,-12.956731142708435,-12.323957354027044,29.645552483793992,5.0,4.600914666450564,5.98000564575193,-1.098389479887544,13.058400771391405,2.440808082932193,9.519203208571668,0.6313602708844144,100.0,42.182851155672,3.539197562819735,1,-3.300003051757784,-6.500007629394503,-17.150005340576143,-11.900009155273409,14.199996948242216,1,0.05324298003403016,-2.4999841054887164,202.6000061035156,1.0,201.6000061035156,-2.249995231646608,200.8000030517578,0.05324298003403016
1321,2005-01-26,205.3999938964844,206.6000061035156,204.6000061035156,206.3999938964844,1695000.0,-0.005808384179959436,1.8570930333945994,-0.20833320087865262,59.99998546783063,67.04669628233322,-2.3956983185886713,-5.122745966643635,-11.670290315074311,-11.109140445400868,30.741241769164162,2.0,4.577174581021211,4.2699935913086335,-2.6317586000745905,11.171745782691858,0.8191174956170357,7.720869687000231,1.6867451504276119,81.24983608746214,26.596873165079153,3.4508760956916102,1,-2.099990844726591,-4.499992370605497,-15.349994659423857,-10.899993896484403,12.400009155273409,2,0.055501506786892474,1.0833320087865383,206.6000061035156,-2.4999841054887164,202.6000061035156,1.0,201.6000061035156,0.055501506786892474
1322,2005-01-27,206.0,206.0,203.3999938964844,203.3999938964844,1310000.0,0.0029211593054767615,-1.0000000000000218,-2.6000061035155966,64.07766271148412,66.26520013190688,-2.787147498433825,-5.152057558688455,-12.168666217875511,-11.639607713661803,31.85324590979755,2.6000061035155966,3.992592550767881,4.339999389648426,-2.3332510271112596,11.013249806408112,1.0033741812685832,7.676624598028269,0.945004265973779,90.62491804373107,36.650269306692564,3.336625208379844,1,-2.6999969482421875,-5.0,-15.450000762939453,-11.5,10.600006103515597,3,0.05339805825242716,1.8570930333945994,205.3999938964844,1.0833320087865383,206.6000061035156,-2.4999841054887164,202.6000061035156,0.05339805825242716
1323,2005-01-28,205.8000030517578,206.6000061035156,203.6000061035156,204.1999969482422,1860000.0,-0.0009708589720494043,-1.1428664850135806,0.6153855182694293,63.461541283057734,65.60406220142454,-2.5057713347823096,-4.356319714660344,-11.873715142188303,-11.303466954766321,33.072792778016634,3.0,3.5724129233683755,3.6200019836425668,-2.605112083854749,9.845116051139883,0.5074449498939089,6.732559017391225,1.0061011288964892,87.49997019772063,34.38696134165275,3.112557033748653,1,-2.5,-4.8000030517578125,-15.050003051757812,-11.300003051757812,9.599990844726591,4,0.058309037036224254,-1.0000000000000218,206.0,1.8570930333945994,205.3999938964844,1.0833320087865383,206.6000061035156,0.058309037036224254
1324,2005-01-31,207.8000030517578,211.6000061035156,204.8000030517578,206.0,3615000.0,0.009718172839370709,-2.2380990441451485,1.124997615823304,57.303380418364775,64.25868417486518,-4.299485489608571,-5.670436794144791,-13.611716435522197,-13.202212528993414,34.696654233329426,6.800003051757784,3.4714084225525426,5.000001525878901,-0.8399719451255692,10.83997499688337,2.08001479037668,7.919988261381121,-7.8000030517578125,61.99996948242216,11.42253659417483,2.9199867355022335,1,-1.9000015258789062,-5.0,-16.550003051757812,-14.900001525878906,7.599990844726591,0,0.04331087520609089,-1.1428664850135806,205.8000030517578,-1.0000000000000218,206.0,1.8570930333945994,205.3999938964844,0.04331087520609089
1325,2005-02-01,207.6000061035156,207.6000061035156,204.3999938964844,207.0,1825000.0,-0.0009624492074352675,9.666598850517072,0.333336159030205,61.4457775951628,63.22082179574975,-3.5651507252755152,-4.836300582136062,-13.146642916854546,-12.904289553563387,35.75711331976067,3.400009155273409,3.2369732536633933,4.2400039672851335,-1.1462956274824592,9.626303562052726,1.5468541699013372,6.93315376466893,-7.368005981445293,51.219584812689,1.515748621934982,2.6931497973838017,2,-1.7000045776366903,-4.600006103515597,-16.450008392333956,-16.100006103515597,9.199996948242216,1,0.05876684291694545,-2.2380990441451485,207.8000030517578,-1.1428664850135806,205.8000030517578,-1.0000000000000218,206.0,0.05876684291694545
1326,2005-02-02,209.6000061035156,212.1999969482422,207.3999938964844,211.1999969482422,3040000.0,0.00963391108477496,1.666675143793244,-2.66662428157283,69.31816704018873,63.85213094977337,-5.027865585308689,-6.226165910294952,-14.852860867036071,-14.764998543146618,36.72402393480756,4.800003051757784,3.118244375934694,5.650003814697243,0.2429885492607582,11.057019080133728,2.9464961819790005,8.353511447415485,-9.140645861816381,70.45465973779126,17.908418723796004,2.7035076327182397,2,-3.400009155273409,-6.300010681152315,-18.250003814697237,-18.100006103515597,7.199996948242216,2,0.05343509838788285,9.666598850517072,207.6000061035156,-2.2380990441451485,207.8000030517578,-1.1428664850135806,205.8000030517578,0.05343509838788285
1327,2005-02-03,209.3999938964844,212.0,208.1999969482422,210.6000061035156,2065000.0,-0.0009542566851472589,-1.1111092273131862,0.7500119209971188,67.05875700332317,64.07548518799382,-3.8885808373880764,-5.671092071045763,-14.368228591726023,-14.466958961210452,37.296083496433965,3.8000030517578125,3.1505691806763423,5.03999176025394,-0.72100227926515,10.80098579977303,2.1594947404944094,7.920488780013471,-8.471008186523477,67.44179031917561,13.194105451951415,2.88049701975954,2,-3.199996948242216,-6.099998474121122,-17.999992370605497,-17.899993896484403,7.400009155273409,3,0.04011465807122172,1.666675143793244,209.6000061035156,9.666598850517072,207.6000061035156,-2.2380990441451485,207.8000030517578,0.04011465807122172
1328,2005-02-04,209.0,210.1999969482422,207.6000061035156,209.1999969482422,1905000.0,-0.001910190583301219,1.363631319401603,0.16666242815727356,65.51720206817708,64.12755554453136,-2.6021532154405804,-4.825422917170613,-13.592128064283372,-13.941527525116527,37.69485229859182,2.599990844726591,3.0750168632731913,4.199997711181652,-1.5674231821171531,9.967418604480457,1.3162872645322636,7.08370815783104,-7.620173840507817,58.97441415076054,0.8801419130018786,2.8837104466493977,2,-2.0999984741210938,-5.700004577636719,-16.89999771118164,-18.0,6.600006103515597,4,0.03636366556706028,-1.1111092273131862,209.3999938964844,1.666675143793244,209.6000061035156,9.666598850517072,207.6000061035156,0.03636366556706028
1329,2005-02-07,213.8000030517578,214.8000030517578,209.3999938964844,212.0,2665000.0,0.022966521778745586,1.8421077992426678,-9.000152590218967,79.4117295068726,65.28824478827352,-6.309916830266246,-9.016591906914357,-17.98473144736664,-18.586907787005998,38.33786875703884,5.8000030517578125,3.432984137599533,8.320000457763683,1.6932303599989211,14.946770555528445,5.006615408881316,11.63338550664605,-11.98737006071562,90.38462384917284,27.549541358451343,3.3133850488823775,2,-4.700004577636719,-9.200004577636719,-20.800003051757812,-22.800003051757812,1.599990844726591,0,0.007483586631845229,1.363631319401603,209.0,-1.1111092273131862,209.3999938964844,1.666675143793244,209.6000061035156,0.007483586631845229
1330,2005-02-08,211.6000061035156,215.3999938964844,210.1999969482422,215.3999938964844,1600000.0,-0.01028997622469463,1.7368492908655517,-2.111100750222555,70.37035728843111,66.44050832389578,-3.7169609450675694,-6.653675679203928,-15.349366395795897,-16.278638841184176,37.78698134102974,5.199996948242216,3.6907175633644442,5.800003051757784,-1.3659974197158817,12.96600352323145,2.217002816020937,9.383003287494631,-9.008130908830452,52.500152587889914,-10.736873771762731,3.583000235736839,2,-2.200012207031193,-6.700012207031193,-18.20000457763669,-20.600006103515597,4.799987792968807,1,0.017958353891113887,1.8421077992426678,213.8000030517578,1.363631319401603,209.0,-1.1111092273131862,209.3999938964844,0.017958353891113887
1331,2005-02-09,211.6000061035156,213.3999938964844,211.0,213.3999938964844,1370000.0,0.0,1.6666779695499796,0.4736825197963425,77.5509981650548,67.93754559651475,-3.0675910066462677,-6.365731593964682,-14.943707352238192,-16.153300496178275,37.8784755916659,2.3999938964844034,3.928808960449402,5.410002899169882,-2.136595583333019,12.956601381672783,1.6367036579184173,9.183302140421347,-7.983481412686501,51.28213153879222,-17.189381242524824,3.7732992412514545,2,-2.1000061035155966,-6.000007629394503,-18.150005340576143,-20.600006103515597,1.7999877929688068,2,0.024574654056003897,1.7368492908655517,211.6000061035156,1.8421077992426678,213.8000030517578,1.363631319401603,209.0,0.024574654056003897
1332,2005-02-10,214.1999969482422,214.1999969482422,209.6000061035156,210.0,4690000.0,0.012287290972263332,1.1904734224398956,-2.333347461937467,79.43921835103909,69.71284304851268,-4.897068580886867,-8.503871116333727,-17.228414906317482,-18.611561716341612,37.764936383153994,4.599990844726591,3.8059053548666384,7.439994049072254,-0.7252450046013621,15.60523310274587,3.3573745222354603,11.522613575909048,-9.640794720960656,84.61539966352336,11.054188129610168,4.082619526836805,2,-4.300003051757784,-7.5,-19.849994659423828,-22.29999542236328,2.199996948242216,3,0.012138217276183694,1.6666779695499796,211.6000061035156,1.7368492908655517,211.6000061035156,1.8421077992426678,213.8000030517578,0.012138217276183694
1333,2005-02-11,214.1999969482422,214.1999969482422,214.1999969482422,214.1999969482422,0.0,0.0,1.0,0.0,78.43133734998347,72.06039381869253,-4.00096772727548,-8.08347300062178,-16.932421592467307,-18.430072165159174,37.58280446294218,0.0,4.091683324426185,6.909994506835943,-1.752541930071402,15.572530943743288,2.5787262883822564,11.24126272528963,-8.773531387424413,80.00005086262973,4.418100107642871,4.331268218453678,2,-4.300003051757784,-6.5,-18.749996185302734,-21.199996948242188,2.199996948242216,4,0.012138217276183694,1.1904734224398956,214.1999969482422,1.6666779695499796,211.6000061035156,1.7368492908655517,211.6000061035156,0.012138217276183694
1334,2005-02-14,214.6000061035156,216.1999969482422,214.6000061035156,216.1999969482422,2590000.0,0.0018674564004315108,1.0000000000000355,-100.0,73.80949785923063,73.43414051470008,-3.7268791167311974,-8.028775449072839,-16.961210709429594,-18.695518044941224,37.46483227366845,2.0,4.289390808814289,6.760003662109341,-2.3036064445925035,15.823613768811185,2.2281986087584187,11.291808715460263,-8.3756582758445,75.75768084580015,3.1295980742212492,4.531805053350923,2,-2.8000106811523153,-6.500007629394503,-18.75001144409177,-21.300010681152315,0.7999877929688068,0,0.0046598321135071785,1.0,214.1999969482422,1.1904734224398956,214.1999969482422,1.6666779695499796,211.6000061035156,0.0046598321135071785
1335,2005-02-15,215.6000061035156,215.8000030517578,214.6000061035156,214.6000061035156,960000.0,0.0046598321135071785,-1.3999938964844318,-0.6250035762991392,80.72291703817804,74.70133495892111,-3.880852918031792,-8.371094911750106,-17.532031423785725,-19.566547472989868,38.43081144700204,1.199996948242216,4.588786944029351,7.070003509521456,-2.1572096044154137,16.297216623458326,2.456396952553007,11.683610066489905,-8.3780933637874,90.90921701496018,18.57150194957933,4.6136065569684375,2,-3.7000045776366903,-7.500007629394503,-19.75001144409177,-22.300010681152315,-1.6000061035155966,1,-0.0009277003774070813,1.0000000000000355,214.6000061035156,1.0,214.1999969482422,1.1904734224398956,214.1999969482422,-0.0009277003774070813
1336,2005-02-16,214.1999969482422,217.0,213.3999938964844,214.3999938964844,1550000.0,-0.006493548773840119,-3.0000000000000946,-0.19999694824221592,73.56319722325263,75.42405053891328,-1.9665151528014633,-6.401441789293074,-15.632891158633925,-18.06675330674142,39.25692622133256,3.6000061035155966,4.94026105924118,5.099994659423828,-4.044919278978512,14.244908597826168,0.5275376902226583,9.672451628624998,-6.0802757876626,62.16208971350583,-7.537628821081476,4.572456969201163,2,-1.899993896484375,-5.6999969482421875,-15.549999237060547,-18.099998474121094,1.600006103515625,2,0.01027076087575196,-1.3999938964844318,215.6000061035156,1.0000000000000355,214.6000061035156,1.0,214.1999969482422,0.01027076087575196
1337,2005-02-17,216.0,216.8000030517578,214.0,214.3999938964844,1790000.0,0.008403375711498073,-1.3333418104599266,-8.000152590217688,76.84207567550203,76.68236982861605,-3.0528970268736657,-7.382833884169997,-16.83163257751869,-19.72036370198873,40.578502706317934,2.8000030517578125,5.325123411620893,6.139997863769537,-2.61885182862747,14.898847556166544,1.7605730175710335,10.51942270996804,-6.81464537868996,72.22226931717013,4.576947159236724,4.379424846198505,2,-2.8000030517578125,-7.5,-17.35000228881836,-19.900001525878906,-1.0,3,-0.012037065294053684,-3.0000000000000946,214.1999969482422,-1.3999938964844318,215.6000061035156,1.0000000000000355,214.6000061035156,-0.012037065294053684
1338,2005-02-18,217.0,218.0,214.6000061035156,215.8000030517578,1120000.0,0.004629629629629539,1.1249982118589692,0.7499952316466211,75.5555254147632,76.25390270727056,-3.1276650806254906,-7.557422676749098,-17.21280163073925,-20.598604184544826,41.957200444512175,3.3999938964844034,5.4433827553559695,6.369998168945301,-2.031780115505825,14.771776453396427,2.169109026719724,10.570887311170878,-6.876887933247161,78.26089840977079,9.492457299991997,4.200889142225566,2,-3.1999969482421875,-8.0,-18.35000228881836,-20.900001525878906,-1.1999969482421875,4,-0.0027650050853252894,-1.3333418104599266,216.0,-3.0000000000000946,214.1999969482422,-1.3999938964844318,215.6000061035156,-0.0027650050853252894
1339,2005-02-21,218.8000030517578,219.0,217.1999969482422,218.0,2115000.0,0.008294944938976201,2.00001271568989,0.6666709052299633,78.5713896459888,77.16512852477697,-4.63081020827434,-8.518270449375365,-18.334508646073942,-22.329013257144567,43.2041354626003,2.0,5.724715680235477,7.360001373291027,-0.9046731753489894,15.624675921931043,3.227664098971019,11.492338647611035,-7.574126674350367,96.42862981673123,24.38946070130943,4.1323372743200055,2,-4.5,-9.300003051757812,-20.100006103515625,-22.70000457763672,-5.400009155273409,0,-0.010968963079519112,1.1249982118589692,217.0,-1.3333418104599266,216.0,-3.0000000000000946,214.1999969482422,-0.010968963079519112
1340,2005-02-22,217.6000061035156,219.0,217.6000061035156,218.8000030517578,1430000.0,-0.005484446670498189,-1.3333290947699736,-1.499990463293251,71.27657502203594,76.46797039777486,-2.7828557664635696,-6.800597470728718,-16.527098063926843,-21.084854251374793,44.064096917090254,1.3999938964844034,6.085824638609864,5.6100044250488,-2.76185461489203,13.98186346498963,1.4240749050783847,9.795933945019215,-5.130269946493343,75.00013623903894,2.6465023936870438,4.1859295199704105,2,-3.300003051757784,-8.100006103515597,-18.350006103515597,-21.500007629394503,-3.400009155273409,1,-0.010110349932548335,2.00001271568989,218.8000030517578,1.1249982118589692,217.0,-1.3333418104599266,216.0,-0.010110349932548335
1341,2005-02-23,216.8000030517578,217.8000030517578,215.3999938964844,217.8000030517578,1835000.0,-0.003676484509734901,3.800018310546818,0.8333354526149619,69.0721795439511,75.31607719698731,-1.304885243970034,-5.378502627276134,-15.071320545626378,-20.28002070097841,44.5948531481831,2.400009155273409,5.685445253965099,4.240000915527332,-3.7879504281022207,12.267952259156885,0.22602524371254162,8.253976587342123,-3.285424679859119,56.00006103515624,-16.273672869562525,4.013975671814781,2,-0.600006103515625,-7.200004577636719,-16.900001525878906,-20.70000457763672,-1.8000030517578125,2,-0.012915143045866828,-1.3333290947699736,217.6000061035156,2.00001271568989,218.8000030517578,1.1249982118589692,217.0,-0.012915143045866828
1342,2005-02-24,217.0,217.1999969482422,214.6000061035156,215.8000030517578,2780000.0,0.0009224951357331701,2.2500071525983363,-1.1999969482421875,70.83332008786513,74.47185305675193,-1.1912003906743962,-4.966804000344837,-14.580355938885816,-20.429267072757824,45.527442776649075,2.599990844726591,5.663112529327975,3.889997863769537,-3.743142707897391,11.523138435436465,0.0734275779360587,7.706568149603015,-2.607754167605094,54.54539149252001,-18.60878435542061,3.8165702858334676,2,-0.8000030517578125,-7.400001525878906,-16.599998474121094,-20.900001525878906,0.8000030517578125,3,-0.005529939853650578,3.800018310546818,216.8000030517578,-1.3333290947699736,217.6000061035156,2.00001271568989,218.8000030517578,-0.005529939853650578
1343,2005-02-25,217.8000030517578,218.0,215.3999938964844,215.6000061035156,2000000.0,0.0036866500081005338,1.0000117375713573,1.8333354526150054,63.157884169822154,73.28834042459545,-1.5945206636351656,-5.082272881132013,-14.756121477309136,-21.208480017919953,46.4398078543513,2.6000061035155966,5.5638017142476315,4.090000915527355,-2.9902605747388122,11.170262405793522,0.5498701703942857,7.630131660660425,-3.199996948242216,72.72730425374033,1.680263446261577,3.5401307451330837,2,-1.600006103515625,-8.200004577636719,-17.400001525878906,-21.70000457763672,-1.600006103515625,4,-0.01285584486926028,2.2500071525983363,217.0,3.800018310546818,216.8000030517578,-1.3333290947699736,217.6000061035156,-0.01285584486926028
1344,2005-02-28,216.8000030517578,218.0,216.3999938964844,218.0,2805000.0,-0.004591368163398779,1.6666836209198057,-0.5454539149251901,68.5713974310768,71.93817157936198,-0.27896943961050624,-3.555749287837159,-13.201556954121486,-20.193293797271792,46.43187587535843,1.6000061035155966,5.146922068187621,2.640000915527338,-3.9882957560338923,9.268297587088568,-0.6741474202532629,5.954149251307939,-2.199996948242216,50.00000000000032,-22.42675270757841,3.314148335780609,2,-0.600006103515625,-7.200004577636719,-16.35000228881836,-20.70000457763672,1.599990844726591,0,-0.004612546060533296,1.0000117375713573,217.8000030517578,2.2500071525983363,217.0,3.800018310546818,216.8000030517578,-0.004612546060533296
1345,2005-03-01,219.8000030517578,220.8000030517578,216.8000030517578,218.1999969482422,2925000.0,0.013837638181599887,1.2222184546263721,-1.3333418104599266,74.11761643567586,71.99977371407567,-2.9285109781854146,-5.8972477957960905,-15.652278628306306,-23.131767633036446,46.80517225308037,4.0,4.868455271851332,5.03000106811524,-1.2949215773972753,11.354923713627755,1.8675397453589824,8.192462390871498,-4.495997924804698,83.8709598029155,8.40729346387603,3.1624613227562555,3,-2.4000015258789062,-8.599998474121094,-19.150001525878906,-23.70000457763672,-1.199996948242216,1,-0.029117420684322548,1.6666836209198057,216.8000030517578,1.0000117375713573,217.8000030517578,2.2500071525983363,217.0,-0.029117420684322548
1346,2005-03-02,220.8000030517578,221.0,219.0,220.8000030517578,1705000.0,0.004549590473684084,9.000152590218967,0.0,71.42855727387311,71.39827166945022,-3.233927040399294,-6.340216273289542,-16.138083642289473,-24.07976904053652,46.495269994148344,2.0,4.82369339149821,5.470001220703125,-0.9105965014966841,11.850598942902934,2.2797023596032204,8.66030008180303,-4.506718298339848,96.87504470352623,21.636708513630012,3.190298861099902,3,-3.0,-8.600006103515625,-19.10000228881836,-24.70000457763672,-4.600006103515625,2,-0.029891331577420854,1.2222184546263721,219.8000030517578,1.6666836209198057,216.8000030517578,1.0000117375713573,217.8000030517578,-0.029891331577420854
1347,2005-03-03,217.8000030517578,219.3999938964844,217.3999938964844,218.0,3995000.0,-0.013586956333948796,-2.9999389657752857,-100.0,59.78261230122139,69.64572576794558,0.05392564817313428,-2.823399238301363,-12.648147331653604,-20.977625425796816,45.89659926291941,3.400009155273409,4.506438181165549,2.0500007629394474,-3.768120363974475,7.86812188985337,-0.8590598005175138,4.959061326396409,-1.0,42.8572596334622,-30.466004223547564,2.9090605634569617,3,0.0,-5.600006103515625,-15.700000762939453,-21.70000457763672,0.0,3,-0.01285584486926028,9.000152590218967,220.8000030517578,1.2222184546263721,219.8000030517578,1.6666836209198057,216.8000030517578,-0.01285584486926028
1348,2005-03-04,216.6000061035156,217.6000061035156,215.1999969482422,216.6000061035156,4705000.0,-0.005509627784335058,1.400009155273409,-0.0,55.20833002196628,67.0498302541653,1.3312072499712428,-1.080218720116676,-11.03298004480152,-19.665458655654874,45.18243211423812,2.600006103515625,4.396442585403321,0.47000350952146164,-4.408779876844392,5.348786895887315,-1.969388183661465,2.9093952027043883,4.399993896484403,24.13807618341006,-46.85818150510961,2.4393916931829276,3,1.199996948242216,-4.300003051757784,-14.45000457763669,-20.500007629394503,-0.4000091552734091,4,0.005540151959500417,-2.9999389657752857,217.8000030517578,9.000152590218967,220.8000030517578,1.2222184546263721,219.8000030517578,0.005540151959500417
1349,2005-03-07,215.3999938964844,218.6000061035156,215.3999938964844,216.8000030517578,4205000.0,-0.005540222406354434,-3.5714161153557953,-100.0,49.48450526978149,64.62848917058147,2.233036438467934,0.25909046109086376,-9.41028686116411,-18.346342101274274,43.883970216534784,3.200012207031193,4.002053434210438,-0.810008239746054,-5.579163988029649,3.9591475085375407,-3.1945861138878513,1.5745696343957434,5.484006042480445,3.4482214312215347,-62.34289244422791,2.3845778741418044,3,2.400009155273409,-2.699996948242216,-13.249992370605497,-19.29999542236331,1.0,0,0.003714034700215585,1.400009155273409,216.6000061035156,-2.9999389657752857,217.8000030517578,9.000152590218967,220.8000030517578,0.003714034700215585
1350,2005-03-08,215.3999938964844,217.3999938964844,213.8000030517578,216.1999969482422,5780000.0,0.0,1.2499964237178807,0.5714270144194527,53.33332203053629,62.879727224646494,2.1100393892244256,0.5885478883058965,-9.011129039560501,-18.229221964083308,42.21398511595289,3.599990844726591,3.5810723547388648,-1.0000076293945028,-5.2728120993948835,3.272796840605878,-3.136409864394693,1.1363946056056875,5.370325982666003,22.222104484602788,-42.20930294088067,2.1364022350001917,3,2.000007629394503,-2.699996948242216,-11.049991607666044,-17.499992370605497,2.6000061035155966,1,0.013927576996319413,-3.5714161153557953,215.3999938964844,1.400009155273409,216.6000061035156,-2.9999389657752857,217.8000030517578,0.013927576996319413
1351,2005-03-09,216.8000030517578,217.8000030517578,215.0,216.3999938964844,3340000.0,0.0064995784352075425,1.3333269755288104,-0.5000095367067666,52.27273318392454,60.81743979087531,0.7934723258234726,-0.4236360732213029,-9.929454018570027,-19.483620440722348,40.49368602287696,2.8000030517578125,2.907895411403274,0.14000167846680256,-3.4870348801252646,3.7670382370588698,-1.673516600829231,1.9535199577628362,3.6915041542968936,53.571516153906664,-9.466498375511314,1.813518279296029,3,0.5999984741210938,-2.600006103515625,-12.35000228881836,-18.900001525878906,0.1999969482421875,2,0.008302596985333421,1.2499964237178807,215.3999938964844,-3.5714161153557953,215.3999938964844,1.400009155273409,216.6000061035156,0.008302596985333421
1352,2005-03-10,216.8000030517578,218.3999938964844,214.0,214.0,2660000.0,0.0,-2.1428493577691876,6.999847415602252,49.39760032870698,59.28851936408474,0.8516828735021136,-0.23069047520687036,-9.444286043887075,-19.31098420194712,39.141212284874236,4.399993896484403,2.494446535535644,0.010001373291004256,-3.4271975949410773,3.447200341523086,-1.7085981108250508,1.7286008574070593,3.4238439881250144,62.49996026359579,1.330220394735484,1.7185994841160477,3,0.5999984741210938,-2.5,-12.050006866455078,-18.600006103515625,-4.0,3,-0.0027675557890669555,1.3333269755288104,216.8000030517578,1.2499964237178807,215.3999938964844,-3.5714161153557953,215.3999938964844,-0.0027675557890669555
1353,2005-03-11,216.8000030517578,218.0,215.0,216.1999969482422,18705000.0,0.0,1.0,0.21428766055770812,43.243251602686335,56.47428093870802,0.7765812728403318,-0.027317857323083672,-8.949114956571037,-19.130208320306537,37.71564918549708,3.0,2.1634355048282714,-0.11999893188476562,-3.3341804512485,3.0941825874789686,-1.727089691566647,1.4870918277971157,3.1668902286000105,62.49996026359579,5.55104429700642,1.6070907596818726,3,0.5999984741210938,-2.5,-12.050006866455078,-18.600006103515625,-12.0,4,0.004612546060533296,-2.1428493577691876,216.8000030517578,1.3333269755288104,216.8000030517578,1.2499964237178807,215.3999938964844,0.004612546060533296
1354,2005-03-14,215.6000061035156,218.6000061035156,215.6000061035156,218.6000061035156,2540000.0,-0.005535041196266688,1.0,-4.999949137887188,43.243251602686335,53.04379595726475,1.9986356929758529,1.3190670919749152,-7.257681635247906,-17.684322784759303,35.976583031260105,3.0,1.7372754846055045,-1.369995880126993,-4.460970236028345,1.7209784757743591,-2.9154830580776547,0.1754912978236689,4.12021156769822,37.50003973640422,-16.45642841437124,1.5454871779506745,3,1.7999954223633097,-0.4000091552734091,-10.500007629394503,-17.40000915527341,-10.0,0,0.0027828888114154182,1.0,216.8000030517578,-2.1428493577691876,216.8000030517578,1.3333269755288104,216.8000030517578,0.0027828888114154182
1355,2005-03-15,215.3999938964844,216.3999938964844,213.3999938964844,215.8000030517578,4170000.0,-0.0009277003774070813,2.7500214577947686,0.13333638509113635,45.07039983322827,50.1151117971931,1.686190802985351,1.584568225389404,-6.590662782126429,-17.221121593424215,33.831632955224066,3.0,1.4757684140874971,-1.5600074768066179,-4.6708752915901925,1.5508603379769568,-3.1154413841984194,-0.0045735694148163475,4.083415189951182,38.46144817305815,-14.607114329565235,1.5554339073917918,3,1.0,-0.09999084472659092,-8.54999542236331,-15.899993896484403,-10.0,1,0.004642525665439878,1.0,215.6000061035156,1.0,216.8000030517578,-2.1428493577691876,216.8000030517578,0.004642525665439878
1356,2005-03-16,216.3999938964844,216.8000030517578,214.0,214.0,1795000.0,0.004642525665439878,-1.3333418104599266,-5.999847415602252,47.999983723991534,48.805930844167555,-0.004008843590412425,0.7987916901340384,-7.147540767972799,-17.9462523303377,32.17001771002022,2.8000030517578125,1.225871997023006,-0.6700073242187159,-3.5141001047097404,2.1740854562723086,-2.092053714464214,0.7520390660267822,2.718410278554103,57.69217225958724,4.611705257806747,1.42204639024551,3,-0.3999938964844034,-1.099990844726591,-9.25,-16.599998474121122,-13.199996948242216,2,0.007393743755283788,2.7500214577947686,215.3999938964844,1.0,215.6000061035156,1.0,216.8000030517578,0.007393743755283788
1357,2005-03-17,213.3999938964844,214.6000061035156,211.8000030517578,213.3999938964844,2550000.0,-0.01386321665718282,1.333312140786415,0.0,37.209296136250146,46.8060381901991,2.5772370963478863,3.788243695598254,-3.8397515348888476,-14.676457007162213,30.365790872259403,4.599990844726591,0.4600271743407802,-3.540007019042946,-6.797650737883828,-0.28236330020206424,-5.168828878463387,-1.9111851596225051,5.375305661840855,23.529266568681866,-25.947938796563424,1.6288218594204353,3,1.8000106811523153,1.900009155273409,-5.8499946594238565,-13.599998474121122,-8.399993896484403,3,0.016869757293722643,-1.3333418104599266,216.3999938964844,2.7500214577947686,215.3999938964844,1.0,215.6000061035156,0.016869757293722643
1358,2005-03-18,216.3999938964844,217.8000030517578,213.0,213.6000061035156,2455000.0,0.014058107243692053,-1.4000015258789062,100.0,48.95831098162358,46.747572158181555,-0.5074858607086128,0.7810318781977514,-6.458518171366819,-17.376897428242785,28.3912937606143,4.8000030517578125,-0.2681836730721159,-0.5100067138671704,-3.7763634375146466,2.7563500097803058,-2.1431850756908943,1.1231716479565534,1.817281941315457,67.6468938280477,17.482515617816183,1.6331783618237365,3,-1.1999893188476847,7.6293945028282906e-06,-8.099998474121122,-16.599998474121122,-9.399993896484403,4,-0.016635817681439735,1.333312140786415,213.3999938964844,-1.3333418104599266,216.3999938964844,2.7500214577947686,215.3999938964844,-0.016635817681439735
1359,2005-03-21,216.3999938964844,216.3999938964844,216.3999938964844,216.3999938964844,0.0,0.0,1.0,0.0,39.506162373962184,45.21122108522887,-0.39193454763963587,0.6240031334039315,-6.069424601743407,-17.112617964430513,26.136661230138643,0.0,-0.6283293268428451,-0.39000625610347583,-3.538210592795906,2.7581980805889543,-1.9641084244497051,1.1840959122427535,1.400009155273409,76.66651407877652,29.494888628164652,1.5741021683462166,3,-1.1999893188476847,7.6293945028282906e-06,-7.599998474121122,-16.599998474121122,-11.0,0,-0.053604395433927254,-1.4000015258789062,216.3999938964844,1.333312140786415,213.3999938964844,-1.3333418104599266,216.3999938964844,-0.053604395433927254
1360,2005-03-22,215.3999938964844,216.6000061035156,213.6000061035156,214.8000030517578,1835000.0,-0.00462107221906094,-1.0000101725777442,100.0,33.33333333333333,43.10684332405207,0.6795247380558749,1.5291323425333303,-4.845118458460519,-15.908952023737612,23.582175084918624,3.0,-0.8436119482637423,-1.2800056457519133,-4.4625951295847415,1.9025838380809148,-2.8713003876683274,0.31128909616450073,2.400009155273409,59.99984741210985,18.325733995673225,1.5912947419164183,3,-0.19998931884768467,1.0000076293945028,-5.449996948242216,-15.199996948242216,-9.399993896484403,1,-0.04549669484985419,1.0,216.3999938964844,-1.4000015258789062,216.3999938964844,1.333312140786415,213.3999938964844,-0.04549669484985419
1361,2005-03-23,214.0,216.0,212.6000061035156,216.0,2240000.0,-0.00649950759588791,2.3999938964844034,-3.3333841967394977,36.986309959898655,41.72781106085115,1.8333675725700118,2.8549777030418113,-3.187328870545798,-14.311365425915596,22.075363479428038,3.3999938964844034,-0.874970874445296,-2.539999389648443,-5.939323037761909,0.8593242584650227,-4.239661213705176,-0.8403375655917102,3.3200030517578227,36.666615804036454,-4.657165313897707,1.6996618240567314,3,1.2000045776367188,2.4000015258789062,-4.0,-13.800003051757812,-11.800003051757812,2,-0.04018694440895143,-1.0000101725777442,215.3999938964844,1.0,216.3999938964844,-1.4000015258789062,216.3999938964844,-0.04018694440895143
1362,2005-03-24,215.8000030517578,215.8000030517578,212.8000030517578,214.1999969482422,3020000.0,0.008411229213821647,2.7499856949398236,-0.8000030517578125,47.36841576912698,42.18616263490012,-0.13790509059205647,1.0123690866984703,-4.671066928345908,-15.891722703221745,20.85107261855523,3.0,-0.9506205094809275,-0.6799964904785156,-4.087485159548407,2.727492178591376,-2.3837408250134615,1.0237478440564303,1.0784000000000162,61.538438966275336,17.295535670023746,1.703744334534949,3,-0.5999984741210938,0.5999984741210938,-5.400001525878906,-15.200004577636719,-13.600006103515625,3,-0.058387423194306565,2.3999938964844034,214.0,-1.0000101725777442,215.3999938964844,1.0,216.3999938964844,-0.058387423194306565
1363,2005-03-25,215.0,216.3999938964844,214.3999938964844,216.0,1920000.0,-0.0037071503264340944,1.222237292733306,-0.6249976158233039,48.648670940496885,42.786764783545735,0.4245635204641758,1.6778728232164895,-3.583364724188982,-14.90004326021932,19.295790358467407,2.0,-1.1335636205463402,-1.3399993896484261,-4.749217201377945,2.069218422081093,-3.0446082955131715,0.3646095162163192,1.4721310517578274,59.999847412110086,10.158952836882534,1.704608905864755,3,-0.1999969482421875,1.4000015258789062,-4.150001525878906,-14.400001525878906,-12.199996948242188,4,-0.046511627906976716,2.7499856949398236,215.8000030517578,2.3999938964844034,214.0,-1.0000101725777442,215.3999938964844,-0.046511627906976716
1364,2005-03-28,215.8000030517578,216.6000061035156,213.0,213.3999938964844,1880000.0,0.0037209444267805036,-1.2500059604701441,-2.400009155273409,51.28207887022507,43.476951343212036,-0.3845232542555266,0.8422959789210154,-4.080440784902237,-15.447483797232337,17.81852838523,3.6000061035155966,-1.2493870757581647,-0.4899963378906307,-3.9001400790467926,2.9201474032655312,-2.1950682084687116,1.2150755326874503,-4.0,79.9999237060554,25.563916196784298,1.7050718705780799,3,-1.0,0.5999984741210938,-4.400001525878906,-14.700004577636719,-13.0,0,-0.04077851217475292,1.222237292733306,215.0,2.7499856949398236,215.8000030517578,2.3999938964844034,214.0,-0.04077851217475292
1365,2005-03-29,213.3999938964844,216.0,210.0,216.0,3780000.0,-0.011121450979302283,3.6153737807669284,-1.0833317438822037,39.75902174742331,42.561288901371114,1.9019627695295753,2.8862267912281823,-1.3411188999610602,-12.793530231131427,15.943143490704683,6.0,-1.3262873073419428,-2.5700050354003565,-5.789097152458737,0.6490870816580241,-4.179551093929547,-0.9604589768711662,3.200012207031193,51.51501139784316,-2.9051678850729203,1.6095460585291874,3,0.5000076293945028,2.1000061035155966,-1.4999923706054972,-11.699996948242216,-10.599990844726591,1,-0.03748828598317877,-1.2500059604701441,215.8000030517578,1.222237292733306,215.0,2.7499856949398236,215.8000030517578,-0.03748828598317877
1366,2005-03-30,214.1999969482422,214.1999969482422,210.0,212.6000061035156,3750000.0,0.0037488428989640443,4.250026226193769,-0.6153796495181931,42.52872857633942,43.15233695026993,0.8460422588325116,1.6510665815733887,-1.8177551443503717,-13.364293096973597,13.925238816652927,4.1999969482421875,-1.3044590756535683,-1.4400016784667855,-3.8174436904572246,0.9374403335236536,-2.6287226844620193,-0.2512806724715517,2.400009155273409,63.63625854838215,9.815191158251608,1.188721005995225,3,-0.29999542236328125,1.3000030517578125,-2.2999954223632812,-12.099998474121094,-11.399993896484375,2,-0.0382819657566269,3.6153737807669284,213.3999938964844,-1.2500059604701441,215.8000030517578,1.222237292733306,215.0,-0.0382819657566269
1367,2005-03-31,215.0,216.0,211.6000061035156,216.0,3950000.0,0.0037348415646856203,7.799987792968807,-0.6250035762991392,45.054944133633235,42.718629522715446,0.331755687204776,0.6646139028506752,-2.2139523181164975,-13.880175246286285,12.328751153899887,4.399993896484403,-1.2879191335735811,-0.49999847412109943,-2.6618725754875925,1.6618756272453936,-1.580935524804346,0.5809385765621471,1.4680059814452875,75.75750569892158,22.082738372606514,1.0809370506832467,3,-1.6999969482421875,0.5,-2.1000022888183594,-12.699996948242188,-14.0,3,-0.05953489791515265,4.250026226193769,214.1999969482422,3.6153737807669284,213.3999938964844,-1.2500059604701441,215.8000030517578,-0.05953489791515265
1368,2005-04-01,217.8000030517578,217.8000030517578,211.0,211.0,2620000.0,0.013023270008175825,1.0,-6.8000030517578125,55.555538430119974,44.50189352895521,-2.513045081995415,-2.151170526287359,-4.595078044597358,-16.43117951477106,11.380878283991747,6.8000030517578125,-1.3309021529437928,2.240004730224598,-0.1089290875740403,4.588938548023236,1.0655378213252789,3.414471639123917,-7.8000030517578125,100.0,42.45010875113081,1.1744669088993243,4,-3.9000015258789062,-2.3000030517578125,-4.900005340576172,-15.5,-19.800003051757812,4,-0.07162537137250846,7.799987792968807,215.0,4.250026226193769,214.1999969482422,3.6153737807669284,213.3999938964844,-0.07162537137250846
1369,2005-04-04,216.1999969482422,216.6000061035156,215.0,215.0,1605000.0,-0.007346217084925444,-1.6666836209198057,0.17647006024975037,51.886797205917745,46.56338951479792,-1.0553760500803548,-0.5145378070522497,-2.618388404571988,-14.652819295482374,10.11712735546069,2.8000030517578125,-0.9390134491591198,0.5999984741210938,-1.7646568123805082,2.9646537606226957,-0.5823291691297072,1.7823261173718947,-6.043996887207044,79.48710926266821,18.716197464051675,1.1823276432507976,4,-2.2999954223632812,-0.6999969482421875,-3.299999237060547,-13.899993896484375,-20.59999084472659,0,-0.061979621117628,1.0,217.8000030517578,7.799987792968807,215.0,4.250026226193769,214.1999969482422,-0.061979621117628
1370,2005-04-05,218.3999938964844,219.3999938964844,216.8000030517578,217.3999938964844,2250000.0,0.010175749210435514,-1.3636477132433167,0.8333354526149817,54.464280848605725,48.505386280209805,-3.112369665035459,-2.612186689065851,-4.5373229454257,-16.643891418090647,9.553710468377291,3.199996948242216,-0.950877830360298,2.649995422363304,-0.02188729638675113,5.321878141113359,1.3140540629882764,3.9859367817383315,-8.091113775634796,89.36169522010009,27.036375162735283,1.3359413593750222,4,-3.699996948242216,-2.8999938964844034,-5.499996185302763,-15.999992370605497,-21.59999084472659,1,-0.07142853150499884,-1.6666836209198057,216.1999969482422,1.0,217.8000030517578,7.799987792968807,215.0,-0.07142853150499884
1371,2005-04-06,218.6000061035156,218.6000061035156,216.0,218.3999938964844,1435000.0,0.0009158068343444459,24.99847421422743,0.20001220703119316,63.26531247761778,50.27170813670879,-2.8957721731429444,-2.814746427037818,-4.409467788916373,-16.641274835217388,8.747534874619792,2.6000061035155966,-0.7682641663981258,2.7600074768066065,-0.16962624642192736,5.68964120003514,1.2951906151923254,4.224824338420888,-7.927481431640587,90.47632887800525,22.283401115253568,1.464816861614268,4,-3.900009155273409,-3.1000061035155966,-4.300003051757784,-13.900001525878878,-22.600006103515597,2,-0.07227814551970269,-1.3636477132433167,218.3999938964844,-1.6666836209198057,216.1999969482422,1.0,217.8000030517578,-0.07227814551970269
1372,2005-04-07,216.1999969482422,218.6000061035156,215.8000030517578,218.6000061035156,2145000.0,-0.010978998573938359,1.333326975528842,-11.999313396402414,49.473693509488854,50.36337731104123,-0.4839494637969892,-0.4869596754555232,-1.7220626208106182,-14.047342317682848,8.276555411198636,2.800003051757784,-0.4327595812526681,0.389998626708973,-2.510385023140799,3.290382276558745,-1.0601931982158987,1.8401904516338448,-5.178373507382815,61.90477055487516,-6.094616345657684,1.4501918249248817,4,-1.5,-1.5,-1.1999969482421875,-9.599998474121094,-22.199996948242188,3,-0.061979621117628,24.99847421422743,218.6000061035156,-1.3636477132433167,218.3999938964844,-1.6666836209198057,216.1999969482422,-0.061979621117628
1373,2005-04-08,217.8000030517578,218.6000061035156,216.0,217.6000061035156,4855000.0,0.007400583376967695,1.8888907726868736,-0.08333174388221543,53.39807191612125,50.598487649474144,-1.8383259295498249,-2.116733037092189,-3.003707531735131,-15.445345734242125,7.7801236323389835,2.6000061035155966,-0.028368935329524447,1.940004730224615,-1.0648362661099213,4.9448457265591514,0.4375842320573611,3.442425228391869,-6.4432447926734255,63.6365212687003,-3.131595252475769,1.5024204981672613,4,-3.100006103515625,-3.100006103515625,-2.8000030517578125,-10.400001525878906,-26.0,4,-0.0771349991568433,1.333326975528842,216.1999969482422,24.99847421422743,218.6000061035156,-1.3636477132433167,218.3999938964844,-0.0771349991568433
1374,2005-04-11,216.1999969482422,217.8000030517578,214.8000030517578,216.8000030517578,1315000.0,-0.007346217084925444,1.3076868903834642,-3.000076295109057,51.88679448986475,51.946017954189855,-0.196251787803277,-0.49484327967974195,-1.161844370405646,-13.580334773109513,7.022356874596538,3.0,0.03544115565338757,0.30999908447265057,-2.695892792106349,3.3158909610516503,-1.192946853816835,1.8129450227621362,-4.521509263661812,30.43471049707244,-35.65328474103708,1.5029459382894956,4,-1.5,-1.5,-1.149993896484375,-8.699996948242188,-26.399993896484375,0,-0.08418130067133733,1.8888907726868736,217.8000030517578,1.333326975528842,216.1999969482422,24.99847421422743,218.6000061035156,-0.08418130067133733
1375,2005-04-12,216.3999938964844,217.0,215.0,216.1999969482422,1950000.0,0.0009250552778226062,1.8571241730335364,-0.3333248563145787,55.999966430766605,53.44282216023732,0.082756217961645,-0.6493752914205118,-1.1062262243799807,-13.511473509582686,7.117296985891519,2.0,0.14736233161340806,0.45999603271488354,-2.544844813948089,3.464836879377856,-1.0424243906165884,1.9624164560463555,-4.412645963427877,42.10498841537709,-26.560164446854586,1.5024204233314808,4,-1.199996948242216,-1.699996948242216,-1.1499938964844034,-8.899993896484403,-23.799987792968807,1,-0.09611824574689476,1.3076868903834642,216.1999969482422,1.8888907726868736,217.8000030517578,1.333326975528842,216.1999969482422,-0.09611824574689476
1376,2005-04-13,218.0,218.8000030517578,216.8000030517578,217.1999969482422,1890000.0,0.007393743755283788,-1.500014305196601,4.000076295108915,55.555529867441656,54.60955390843826,-1.029830945000981,-2.2381163085844094,-2.4912306355992655,-14.830587942225065,7.196095731631747,2.400009155273409,0.19886264368014395,1.9800018310546932,-1.158622973907029,5.118626636016415,0.41068942857384627,3.54931423353554,-5.716146228406359,79.99992370605469,10.002301040308055,1.5693124024808565,4,-2.8000030517578125,-3.3000030517578125,-2.950000762939453,-10.5,-25.0,2,-0.09724769242312925,1.8571241730335364,216.3999938964844,1.3076868903834642,216.1999969482422,1.8888907726868736,217.8000030517578,-0.09724769242312925
1377,2005-04-14,217.0,218.1999969482422,213.1999969482422,218.0,2190000.0,-0.004587155963302725,6.142888283378746,-1.2499952316466079,54.99998474125753,54.547825720786875,0.31704450776106796,-1.006171268734306,-1.2769681837796156,-13.559046316880313,7.516565237050875,5.0,0.6660289180530867,0.8000015258789119,-2.110598554007538,3.710601605765362,-0.6552985140642988,2.2553015658221227,-4.431500623410727,67.85712339442291,-3.2644873429932346,1.45530003994322,4,-0.7000045776367188,-2.3000030517578125,-1.2000007629394531,-9.300003051757812,-27.199996948242188,3,-0.09677419354838712,-1.500014305196601,218.0,1.8571241730335364,216.3999938964844,1.3076868903834642,216.1999969482422,-0.09677419354838712
1378,2005-04-15,212.8000030517578,214.3999938964844,211.1999969482422,213.0,2105000.0,-0.019354824646277358,1.1333421495673897,0.1999969482421875,43.58975863782368,53.6259325465542,4.171927067285537,3.0675708709187575,3.10579948407468,-9.064465711291803,7.647539896209668,5.8000030517578125,0.9529690737918486,-3.219995880126959,-6.5003052338933,0.060313473639382664,-4.860150557010144,-1.5798412032437739,6.599990844726591,21.05269498106707,-46.92396552146621,1.6401546768831765,4,2.4999923706054688,1.899993896484375,3.049999237060547,-5.100006103515625,-21.40000915527341,4,-0.08834587773565594,6.142888283378746,217.0,-1.500014305196601,218.0,1.8571241730335364,216.3999938964844,-0.08834587773565594
1379,2005-04-18,204.8000030517578,210.3999938964844,204.6000061035156,210.0,4660000.0,-0.03759398442327189,-1.0714275982899222,26.000381475547417,35.17245298327262,51.482396117072746,11.605189071767171,10.702703309755776,11.0446357213836,-0.8293781409232679,8.299026718064251,8.199996948242216,0.9392261616116286,-10.639996337890636,-16.6246778694956,-4.6553148062856735,-13.632337103693118,-7.647655572088155,14.435990905761741,1.408429515662488,-65.81463676667933,2.9923407658024885,4,6.900001525878906,7.1999969482421875,11.049999237060547,2.899993896484375,-12.400009155273409,0,-0.06347656155412551,1.1333421495673897,212.8000030517578,6.142888283378746,217.0,-1.500014305196601,218.0,-0.06347656155412551
1380,2005-04-19,205.6000061035156,206.6000061035156,202.3999938964844,205.0,2530000.0,0.003906264842953089,2.230771036538872,-0.11538585685486283,35.17245298327262,48.360967284367725,9.832564148335422,9.624308833273716,10.262427276037812,-1.3649010773926022,9.628070786437995,4.200012207031193,0.45113530263526513,-9.349993896484392,-16.778953465339782,-1.9210343276290018,-13.064473680912101,-5.635514112056683,13.0505483398438,19.51225866238149,-46.17488825706938,3.7144797844276995,4,4.999992370605497,5.299987792968807,10.69999313354495,2.099990844726591,-12.600006103515597,1,-0.0768482615890721,-1.0714275982899222,204.8000030517578,1.1333421495673897,212.8000030517578,6.142888283378746,217.0,-0.0768482615890721
1381,2005-04-20,205.3999938964844,206.6000061035156,204.0,205.3999938964844,2520000.0,-0.0009728219897546797,1.1666497126291415,0.0,33.09861349454603,46.54151394937408,8.899077606761551,9.641310344198985,10.478276816396686,-0.9180472916715132,10.715673827103926,2.6000061035155966,0.11580868928339783,-9.120005798339804,-17.688638344621296,-0.5513732520583119,-13.40432207148055,-4.835689525199058,12.275526914062482,18.987338104762223,-43.54947593912847,4.2843162731407505,4,5.20000457763669,5.5,10.45000457763669,2.300003051757784,-9.199996948242216,2,-0.0623173718272827,2.230771036538872,205.6000061035156,-1.0714275982899222,204.8000030517578,1.1333421495673897,212.8000030517578,-0.0623173718272827
1382,2005-04-21,203.1999969482422,205.6000061035156,200.0,201.3999938964844,3130000.0,-0.010710793639803873,-1.4347901083044343,100.0,23.741042338125283,43.24628844070786,10.125949935955703,11.435237176406872,12.585055173010943,1.4546357499015983,12.079957795941517,5.600006103515597,-0.5727546487879351,-10.69000244140625,-20.60880965467115,-0.7711952281413517,-15.649406048038685,-5.730598834773815,13.558992247460935,22.222210448460196,-34.10616447406972,4.9594036066324465,4,6.200004577636719,6.5,12.450004577636719,4.5,-6.0,3,-0.05019683612908843,1.1666497126291415,205.3999938964844,2.230771036538872,205.6000061035156,-1.0714275982899222,204.8000030517578,-0.05019683612908843
1383,2005-04-22,205.0,207.0,203.3999938964844,206.6000061035156,3025000.0,0.008858282868066558,2.000012715689866,-0.8888907726868122,30.000038146910214,40.81442662482402,7.061964464898949,9.325784491196856,10.71082775692858,-0.17323490297053468,13.558687695154466,3.8000030517578125,-1.5173327737011277,-8.389999389648438,-19.05344394351971,2.273445164222835,-13.721721666584074,-3.0582771127128012,10.418270060046865,48.07695129215597,-5.102153179002201,5.331722276935635,4,4.400001525878906,4.6999969482421875,10.250003814697266,3.4000015258789062,-7.1999969482421875,4,-0.07414632657679121,-1.4347901083044343,203.1999969482422,1.1666497126291415,205.3999938964844,2.230771036538872,205.6000061035156,-0.07414632657679121
1384,2005-04-25,207.0,209.0,206.0,209.0,2285000.0,0.009756097560975618,2.0,1.24999523164663,29.49644986783042,37.869591451164446,4.045089024321555,6.991147035493469,8.645417758153371,-1.9557907820976084,14.407257617112329,4.0,-1.9740893610782564,-5.949999237060553,-16.91664683873603,5.016648364614923,-11.433323037898276,-0.4666754362228289,7.184808455243115,77.77777777777779,27.970316740107933,5.483323800837732,4,2.4000015258789062,2.6999969482421875,8.800003051757812,2.5,-9.800003051757812,0,-0.07536234832616229,2.000012715689866,205.0,-1.4347901083044343,203.1999969482422,1.1666497126291415,205.3999938964844,-0.07536234832616229
1385,2005-04-26,205.3999938964844,207.0,201.8000030517578,204.3999938964844,2240000.0,-0.007729498084616426,1.4761818261084723,-0.5,27.397272443189834,34.74089618180314,4.38140508320933,8.391310003368659,10.127835118601666,-0.1262764497454043,14.665946095282104,5.1999969482421875,-2.760343542404769,-7.1500053405761435,-18.61959941076705,4.319588729614765,-12.884802375671597,-1.4152083054806894,7.650029882339254,59.99993218316004,14.703261636288623,5.734797035095447,4,3.7000045776366903,4.300003051757784,10.400009155273409,5.100006103515597,-7.199996948242216,1,-0.06329114112121936,2.0,207.0,2.000012715689866,205.0,-1.4347901083044343,203.1999969482422,-0.06329114112121936
1386,2005-04-27,206.0,207.6000061035156,201.3999938964844,201.3999938964844,3120000.0,0.0029211593054767615,-1.6956539045862637,4.600006103515597,31.38689383295207,32.117219414213636,2.1234985204992256,7.531633177619852,9.45992135489621,-0.45263400221728034,14.868030480614337,6.200012207031193,-3.457733240874404,-6.1399993896484375,-17.94265782080464,5.662659041507766,-12.04132860522654,-0.23867017407033586,6.006021876517764,66.66666666666666,22.50125416245821,5.901329215578098,4,1.1999969482421875,3.6999969482421875,9.800003051757812,4.5,-10.800003051757812,2,-0.06310679611650483,1.4761818261084723,205.3999938964844,2.0,207.0,2.000012715689866,205.0,-0.06310679611650483
1387,2005-04-28,202.1999969482422,205.0,199.1999969482422,204.3999938964844,5225000.0,-0.018446616756105927,2.411757314101327,-0.47825957156031773,23.64867094049687,29.901543003399546,4.026804859557359,10.881420115959628,13.088431913792363,3.636826580817086,15.909982914279125,6.8000030517578125,-4.451224310439244,-9.300002288818348,-21.816266106997773,3.216261529361077,-15.55813419790806,-3.0418703797286355,8.845543178154145,30.612235365190976,-10.632087579035627,6.258131909089712,4,2.5999984741210938,7.099998474121094,13.600006103515625,8.300003051757812,-5.399993896484375,3,-0.029673590952307705,-1.6956539045862637,206.0,1.4761818261084723,205.3999938964844,2.0,207.0,-0.029673590952307705
1388,2005-04-29,202.1999969482422,202.1999969482422,202.1999969482422,202.1999969482422,0.0,0.0,1.0,-0.0,25.000027247807807,28.77127347723679,2.643010011896507,10.174431606696942,12.88116569612788,3.9260293611043267,17.6563688973072,0.0,-5.669892666109405,-8.520001983642572,-21.32421239169608,4.284208424410934,-14.922107187669326,-2.117896779615819,7.660988860338733,30.612235365190976,-11.503746743697825,6.402105204026752,4,1.9000015258789062,7.099998474121094,13.600006103515625,8.300003051757812,-7.0,4,-0.024727992460256365,2.411757314101327,202.1999969482422,-1.6956539045862637,206.0,1.4761818261084723,205.3999938964844,-0.024727992460256365
1389,2005-05-02,202.8000030517578,204.1999969482422,199.8000030517578,200.1999969482422,3135000.0,0.002967389280768451,-1.588236350091104,100.0,26.056387594191833,27.758377322894482,1.9327146674915525,8.979439319156029,12.018563761518408,3.6344246119084573,19.618878925334847,4.399993896484375,-6.917970902188728,-7.249996185302734,-20.247729060375093,5.747736689769624,-13.748862622838914,-0.7511297477665551,5.994883870789238,42.85716880743625,0.7092358577084639,6.498866437536182,5,1.2999954223632812,6.499992370605469,12.799999237060547,7.6999969482421875,-7.0,0,-0.024654831976131275,1.0,202.1999969482422,2.411757314101327,202.1999969482422,-1.6956539045862637,206.0,-0.024654831976131275
1390,2005-05-03,202.8000030517578,202.8000030517578,202.8000030517578,202.8000030517578,0.0,0.0,1.0,0.0,21.641832259430856,26.485401630103908,1.6693113400261552,8.169666670956161,11.789239180177503,3.9108292392271267,21.353466883517946,0.0,-7.651589161662628,-6.469996643066395,-19.22800409879858,6.288010812665789,-12.849000370932487,-0.09099291520030306,5.03539487335874,42.85716880743625,5.270172056263988,6.379003727866098,5,1.2999954223632812,6.499992370605469,12.799999237060547,7.6999969482421875,-6.199996948242216,1,-0.027613441909497438,-1.588236350091104,202.8000030517578,1.0,202.1999969482422,2.411757314101327,202.1999969482422,-0.027613441909497438
1391,2005-05-04,202.8000030517578,202.8000030517578,202.8000030517578,202.8000030517578,0.0,0.0,1.0,0.0,22.480661875728444,26.345359356504257,1.4099933531341549,7.299528896100213,11.580976858009763,4.21239413530904,23.462274139690233,0.0,-7.482730252595616,-5.679996490478516,-17.952961343063578,6.5929683621065465,-11.816478916771047,0.4564859358140154,4.1718547756713065,62.06903809170527,27.14151021281311,6.136482426292527,5,1.2999954223632812,6.499992370605469,11.89999771118164,7.6999969482421875,-8.600006103515625,2,-0.022682475514271272,1.0,202.8000030517578,-1.588236350091104,202.8000030517578,1.0,202.1999969482422,-0.022682475514271272
1392,2005-05-05,202.8000030517578,202.8000030517578,202.8000030517578,202.8000030517578,0.0,0.0,1.0,0.0,26.85189109764184,25.995565239918882,1.5056192966774802,6.581604472660388,11.361973132073956,4.526600720826821,25.75594939225715,0.0,-7.377320801346627,-5.009996795654303,-16.967447000509452,6.947453409200847,-10.988721898081877,0.9687283067732722,3.3946686877526133,68.18191276122043,30.198107754884404,5.978725102427581,5,1.2999954223632812,6.499992370605469,11.89999771118164,7.6999969482421875,-6.400009155273409,3,-0.03747537469994999,1.0,202.8000030517578,1.0,202.8000030517578,-1.588236350091104,202.8000030517578,-0.03747537469994999
1393,2005-05-06,201.0,202.3999938964844,198.6000061035156,201.0,8180000.0,-0.008875754559522497,1.7142888283378601,0.0,37.662359537758874,26.902888536577603,2.9933336931591725,7.439908330818184,12.89175044750067,6.588825250331524,28.384411360584966,4.199996948242216,-7.2479520528669354,-5.969999694824224,-17.31735600116511,5.37735661151666,-11.643677847994667,-0.2963215416537821,4.495204260383616,42.85710393159721,0.23656651238994186,5.673678153170448,5,2.1000061035155966,8.0,13.400001525878906,9.599998474121094,-5.1999969482421875,4,-0.02089550720518496,1.0,202.8000030517578,1.0,202.8000030517578,1.0,202.8000030517578,-0.02089550720518496
1394,2005-05-09,198.0,200.0,193.8000030517578,199.8000030517578,8870000.0,-0.014925373134328401,4.636368680598423,-100.0,28.40911849465421,27.0153158756292,5.120949478066308,9.493221824957345,15.613330900859978,9.801136320201948,31.45939748848371,7.1999969482421875,-6.716173620500712,-8.059999847412115,-19.208074051749804,3.088074356925574,-13.634036949580945,-2.4859627452432846,6.667780481559447,46.66663275824653,1.0766613075541969,5.574037102168839,5,2.7000045776367188,8.599998474121094,16.700000762939453,12.599998474121094,-2.3999938964844034,0,-0.014141429554332396,1.7142888283378601,201.0,1.0,202.8000030517578,1.0,202.8000030517578,-0.014141429554332396
1395,2005-05-10,195.6000061035156,197.6000061035156,195.3999938964844,196.6000061035156,6615000.0,-0.01212118129537576,-2.1428197750459494,0.5555546136565931,25.252578964160236,26.333725334652332,6.687932102117628,10.809229601727822,17.604562940724207,12.376093571272264,34.70055968768665,2.6000061035155966,-6.5934013978092025,-9.419994354248075,-20.385892885017284,1.5459041765211339,-14.90294361963268,-3.9370450888634707,7.546285537871626,20.000033908419823,-27.75889090579968,5.482949265384609,5,3.7999954223633097,10.999992370605497,19.099994659423857,14.999992370605497,2.0,1,0.0010224792535864502,4.636368680598423,198.0,1.7142888283378601,201.0,1.0,202.8000030517578,0.0010224792535864502
1396,2005-05-11,196.8000030517578,197.1999969482422,194.3999938964844,195.6000061035156,5010000.0,0.00613495353168414,1.8000244142487376,-1.199996948242216,32.978756215109755,27.37040147627598,4.521119391977777,8.368610504367552,15.969082500149113,11.331073247433125,37.81267422076758,2.800003051757784,-6.613377933052703,-7.159997558593744,-16.869546802799334,2.5495516856118456,-12.014772180696525,-2.3052229364909635,5.037808187081282,33.33333333333333,-16.926470635268544,4.854774622102793,5,2.1999969482421875,9.5,18.29999542236328,13.799995422363281,0.399993896484375,2,-0.001016244639943542,-2.1428197750459494,195.6000061035156,4.636368680598423,198.0,1.7142888283378601,201.0,-0.001016244639943542
1397,2005-05-12,196.0,197.3999938964844,195.6000061035156,196.0,2160000.0,-0.004065056094269548,-3.500038147554564,0.0,24.719127129584706,27.33919035202897,4.860274743945496,7.9207825432989125,16.412040991277195,12.282974298175361,40.81649222439484,1.7999877929688068,-6.459307075185279,-6.910000610351574,-15.10599349046467,1.2859922697615218,-11.007997050408136,-2.812004170295012,4.712518092647713,25.581387096373465,-23.923687035864713,4.097996440056552,5,3.0,10.300003051757812,19.099998474121094,15.300003051757812,2.6000061035155966,3,-0.009183689039580667,1.8000244142487376,196.8000030517578,-2.1428197750459494,195.6000061035156,4.636368680598423,198.0,-0.009183689039580667
1398,2005-05-13,194.0,196.0,193.0,194.8000030517578,3945000.0,-0.010204081632653073,-1.1428548073307503,-100.0,13.483183631622353,25.942167689521252,6.229925631489635,8.89623234864328,18.063080177460392,14.38965681475321,43.49684052923629,3.0,-6.628520878580815,-7.9700004577636605,-15.688493336008946,-0.25150757951837477,-11.829246896886303,-4.110754018641018,5.744765986923113,14.285714285714285,-30.33591110246325,3.859246439122645,5,3.9000015258789062,11.900001525878906,20.699996948242188,18.199996948242188,3.6000061035155966,4,0.012371102559197933,-3.500038147554564,196.0,1.8000244142487376,196.8000030517578,-2.1428197750459494,195.6000061035156,0.012371102559197933
1399,2005-05-16,191.8000030517578,195.0,191.1999969482422,194.1999969482422,3360000.0,-0.01134019045485668,-1.1111092273131862,2.999980926586431,13.04352152773572,24.986799830444017,7.493502863857486,10.616688760498164,19.920043237946032,16.691013228656146,44.91157856406029,3.8000030517578125,-6.270090747147947,-9.51999740600587,-18.345222150851043,-0.6947726611606981,-13.932609778428457,-5.107385033583284,6.865600377257607,9.375081956269367,-31.925649065426228,4.412612372422586,5,5.1999969482421875,13.199996948242188,22.899993896484375,20.399993896484375,5.800003051757784,0,0.020855057019579792,-1.1428548073307503,194.0,-3.500038147554564,196.0,1.8000244142487376,196.8000030517578,0.020855057019579792
1400,2005-05-17,189.8000030517578,194.6000061035156,188.3999938964844,192.6000061035156,4235000.0,-0.010427528509789896,-1.214281627125666,1.1666709052299513,9.090923102650919,23.49905107787984,8.33169295486752,11.986873585194274,21.546696559789723,18.765804664477344,46.10956746107534,6.200012207031193,-6.0851905745523425,-10.729997253417963,-20.69690775103649,-0.763086755799435,-15.713452502227227,-5.746542004608699,7.521791210718419,15.555657280815657,-21.605495831519754,4.983455248809267,5,5.799995422363281,13.799995422363281,24.899993896484375,22.5,8.399993896484375,1,0.03055849820074097,-1.1111092273131862,191.8000030517578,-1.1428548073307503,194.0,-3.500038147554564,196.0,0.03055849820074097
1401,2005-05-18,192.6000061035156,193.3999938964844,190.0,192.1999969482422,4380000.0,0.01475238675836188,2.400019836577054,-0.14286025689232432,24.468113600042813,23.234186911479952,4.394825579776125,8.620749883449378,18.353052125551443,16.08637514354743,47.372297166696264,3.599990844726591,-5.937906317875871,-7.2899948120117415,-17.578851167104915,2.998861543081432,-12.434422989558328,-2.1455666344651547,2.9374280857622637,46.66680230034659,8.318806678150423,5.144428177546587,5,2.799987792968807,10.999992370605497,22.34999084472659,20.09999084472659,4.599990844726591,2,0.025960539156539175,-1.214281627125666,189.8000030517578,-1.1111092273131862,191.8000030517578,-1.1428548073307503,194.0,0.025960539156539175
1402,2005-05-19,193.0,194.8000030517578,192.1999969482422,194.0,3765000.0,0.0020768114424118966,1.0,-2.4999427808508354,26.041670805878837,21.942999274604393,2.7474323754259444,7.81826345751071,17.55594877803759,15.807311428167992,47.86435743564558,2.600006103515625,-5.718951012692145,-6.380001068115234,-16.98438671693191,4.2243845807014395,-11.682193892523571,-1.0778082437068974,-4.600006103515597,60.52634749053338,20.32408710352027,5.302192824408333,5,1.1999969482421875,10.299995422363281,21.949996948242188,19.699996948242188,2.0,3,0.021761642218871335,2.400019836577054,192.6000061035156,-1.214281627125666,189.8000030517578,-1.1111092273131862,191.8000030517578,0.021761642218871335
1403,2005-05-20,189.8000030517578,194.6000061035156,189.6000061035156,193.3999938964844,5915000.0,-0.01658029506861236,-1.5000095367795085,3.599990844726591,20.183469542600122,21.02903827993172,4.684231731058645,10.351873662140406,20.313464494496912,19.110858438453334,48.99595091982207,5.0,-5.685796353406005,-8.819998168945318,-19.896684970128263,2.2566886322376263,-14.358341569536805,-3.2816547683538317,-1.2720089721679528,21.212240311833536,-17.8836065853631,5.538343400591473,5,3.1999969482421875,11.599990844726591,25.699993133544922,24.399993896484375,3.599990844726591,4,0.04636460964312028,1.0,193.0,2.400019836577054,192.6000061035156,-1.214281627125666,189.8000030517578,0.04636460964312028
1404,2005-05-23,191.3999938964844,192.3999938964844,189.3999938964844,190.8000030517578,2595000.0,0.008429877866178215,1.307700433703212,-0.16666454738502495,25.640983840666948,21.072194377321352,2.2904391135847106,7.929811466392124,18.319146853863998,17.62477278515945,50.89953048801923,3.0,-5.937070971765081,-6.440007019042952,-17.225258367004812,4.345244328918909,-11.832632693023896,-1.047381345062007,-2.7465596374511847,46.87493294487076,7.913867892036542,5.392625673980937,5,1.5,8.0,23.60000228881833,22.90000915527341,5.400009155273409,0,0.032392959272424804,-1.5000095367795085,189.8000030517578,1.0,193.0,2.400019836577054,192.6000061035156,0.032392959272424804
1405,2005-05-24,192.3999938964844,192.3999938964844,190.0,190.6000061035156,2625000.0,0.005224660563682315,1.6666779695499796,3.0000254317031136,28.688487171036925,20.595497816868818,0.8814783257031706,6.225112533288353,16.93475795876273,16.729682167086054,52.228983239192694,2.3999938964844034,-6.483498719925734,-4.790007019042946,-15.217884675937341,5.637870637851449,-10.003945847490144,0.4239318094042517,-3.6236282615966786,55.555461365659596,18.711155851486055,5.213938828447201,5,0.5,6.300003051757784,19.450008392333956,20.40000915527341,4.800003051757784,1,0.02702709133051706,1.307700433703212,191.3999938964844,-1.5000095367795085,189.8000030517578,1.0,193.0,0.02702709133051706
1406,2005-05-25,193.0,193.6000061035156,191.8000030517578,192.1999969482422,3095000.0,0.003118534940486528,-1.250016689395999,0.44444915397916607,30.399981933582765,21.226703906201934,-0.3511741585361392,4.849899615274239,15.917171896064815,16.216785358088885,53.63916401400763,1.800003051757784,-6.6094437167405715,-3.5400009155273438,-13.251719586479823,6.171717755425135,-8.395860251003569,1.3158584199488814,-4.103161616774884,66.6666666666665,32.39067812559754,4.855859335476237,5,-0.8000030517578125,5.6999969482421875,17.749996185302734,18.699996948242188,3.1999969482421875,2,0.02694298936913042,1.6666779695499796,192.3999938964844,1.307700433703212,191.3999938964844,-1.5000095367795085,189.8000030517578,0.02694298936913042
1407,2005-05-26,196.1999969482422,197.1999969482422,194.0,195.0,7355000.0,0.01658029506861247,1.0,1.4999904632932155,40.90907777307042,24.27402547747394,-3.933463847065326,1.2409756623873136,12.424883401889645,13.069101673072225,54.27516056226089,4.1999969482421875,-6.359817205081612,-0.04000396728514488,-9.379090764072089,9.299082829501799,-4.709547365678617,4.629539431108327,-7.185095271646418,87.17949219552365,51.75872891536922,4.669543398393474,5,-3.4000015258789062,2.5,14.549999237060547,15.5,0.600006103515625,3,0.005096840038503192,-1.250016689395999,193.0,1.6666779695499796,192.3999938964844,1.307700433703212,191.3999938964844,0.005096840038503192
1408,2005-05-27,197.1999969482422,198.0,195.3999938964844,197.8000030517578,3465000.0,0.005096840038503192,4.200012207031193,-0.5000063578449448,48.36064804884318,28.19815064648588,-4.952630606462094,-0.1610765424885301,11.041471761534012,12.143728130816527,54.840829406837244,2.6000061035155966,-6.3943590115249265,1.2099960327148551,-7.715875472580649,10.13586753801036,-3.252939719932897,5.672931785362607,-7.857691460780558,90.69764553503306,54.35721500717064,4.462935752647756,5,-4.0,1.5,12.35000228881836,13.300003051757812,0.19999694824221592,4,-0.01115617130977753,1.0,196.1999969482422,-1.250016689395999,193.0,1.6666779695499796,192.3999938964844,-0.01115617130977753
1409,2005-05-30,197.8000030517578,200.1999969482422,196.0,197.0,2960000.0,0.0030426273468608933,-1.9999945504384173,-1.3333248563145312,54.86725185721824,33.28440939699336,-5.154033932281408,-1.2172873270148443,10.057121023556647,11.622595113804607,54.81372828187797,4.1999969482421875,-6.203516664820626,2.06000213623048,-6.326554697563438,10.446558970024398,-2.133276280666479,6.253280553127439,-7.93823589354389,76.47064103388799,36.49090621236297,4.1932784168969555,5,-3.0000076293945312,0.899993896484375,11.749996185302734,12.699996948242188,-1.8000030517578125,0,-0.022244737549989124,4.200012207031193,197.1999969482422,1.0,196.1999969482422,-1.250016689395999,193.0,-0.022244737549989124
1410,2005-05-31,197.1999969482422,198.3999938964844,197.0,198.0,2340000.0,-0.003033397847615915,-1.3333290947700842,-1.0,50.909077037464485,36.222294223373545,-3.7928037242437824,-1.1155241831271212,10.290123936596387,12.218950289142867,54.785162578450276,1.3999938964844034,-5.618305588293055,1.7399963378906307,-6.003361407668876,9.483354083450138,-2.131682534889137,5.611675210670398,-6.5111714068260085,64.28568833537389,22.495904043937955,3.871678872779757,5,-2.4000015258789062,0.8000030517578125,12.35000228881836,13.300003051757812,0.19999694824221592,1,-0.0020283666464222527,-1.9999945504384173,197.8000030517578,4.200012207031193,197.1999969482422,1.0,196.1999969482422,-0.0020283666464222527
1411,2005-06-01,198.1999969482422,198.6000061035156,196.8000030517578,197.1999969482422,2475000.0,0.005070993993283146,-1.0000169543250168,-1.2499952316466079,54.95494876276636,39.43488066302771,-4.374983917109972,-2.611719088176585,8.972306915504078,11.243431157993115,54.7295167235214,1.800003051757784,-4.766897726583636,2.969996643066395,-4.099314197592719,10.039307483725509,-0.5646587772631619,6.504652063395952,-6.75027769427993,67.74191960583083,22.914519983869752,3.5346554203295497,6,-3.4000015258789062,-0.1999969482421875,11.200000762939453,12.300003051757812,-3.1999969482421875,2,-0.00504540875578896,-1.3333290947700842,197.1999969482422,-1.9999945504384173,197.8000030517578,4.200012207031193,197.1999969482422,-0.00504540875578896
1412,2005-06-02,195.1999969482422,197.8000030517578,195.0,196.8000030517578,3820000.0,-0.01513622626736677,-1.8000030517578125,-1.600006103515625,52.58620065967963,43.03518412048099,-1.1511520078208832,-0.22165015215063022,11.555048577446314,14.266682856533805,54.806248979308236,3.1999969482421875,-3.611571768533622,0.3499969482421932,-5.757633203734258,6.4576271002186445,-2.7038181277460183,3.4038120242304046,-3.05025547873754,3.8460974156878045,-42.99213500239772,3.0538150759882225,6,-0.40000152587890625,1.5,13.25,15.300003051757812,0.0,3,0.005122950899764334,-1.0000169543250168,198.1999969482422,-1.3333290947700842,197.1999969482422,-1.9999945504384173,197.8000030517578,0.005122950899764334
1413,2005-06-03,196.8000030517578,196.8000030517578,194.3999938964844,195.3999938964844,2965000.0,0.00819675270763387,2.4285620865167274,-0.8750023841766783,61.061943915188166,46.97084635098335,-1.8481375988085063,-2.268763426404689,9.573563818812033,12.686694697126114,54.32664677893182,2.400009155273409,-2.9768891584582775,2.1600028991699105,-3.3131460459203197,7.633151844260141,-0.5765715733752188,4.89657737171504,-4.006241143954156,41.3794464219471,-9.77636930538251,2.73657447254512,6,-1.7000045776367188,-0.5000076293945312,10.249992370605469,13.299995422363281,0.5999908447265909,4,0.0,-1.8000030517578125,195.1999969482422,-1.0000169543250168,198.1999969482422,-1.3333290947700842,197.1999969482422,0.0
1414,2005-06-06,195.1999969482422,195.6000061035156,193.0,195.6000061035156,1895000.0,-0.008130112188539096,11.999732977304776,-0.2857189567416014,62.16214172795381,50.6901413017519,0.3884330566066865,-0.9373399572510834,10.739843357750658,14.297618013434857,53.37679880822084,3.8000030517578125,-2.3975257267682935,0.6999969482421875,-4.549964527585701,5.949958424070076,-1.9249837896717565,3.3249776861561315,5.0,39.285616972114795,-15.69701196096883,2.624980737913949,6,0.8000030517578125,1.0999984741210938,11.5,14.900001525878906,4.199996948242216,0,0.011270476345476288,2.4285620865167274,196.8000030517578,-1.8000030517578125,195.1999969482422,-1.0000169543250168,198.1999969482422,0.011270476345476288
1415,2005-06-07,195.8000030517578,196.6000061035156,194.3999938964844,196.0,2230000.0,0.003073801807869536,2.1428540288389692,0.49998092695025487,57.99998626710038,53.75680844992052,0.3592126575501027,-1.6038234123615212,9.781511616594912,13.740869879062217,52.23473641695453,2.200012207031193,-1.2707792463357919,1.2900032043457088,-3.969533460895093,6.549539869586511,-1.3397651282747063,3.919771536966124,4.255993957519536,50.000000000000256,-5.78524506876316,2.629768332620403,6,0.7999954223632812,-0.20000457763671875,10.899993896484375,14.299995422363281,2.599990844726591,1,0.0010214348576353949,11.999732977304776,195.1999969482422,2.4285620865167274,196.8000030517578,-1.8000030517578125,195.1999969482422,0.0010214348576353949
1416,2005-06-08,196.6000061035156,198.0,193.1999969482422,194.3999938964844,2160000.0,0.0040858173610258675,-1.086955079511454,-11.000228885328166,58.8235338116409,55.74730356531724,0.1380954821819671,-2.5503349730380194,8.59930069887443,12.973248789889993,50.73598793069291,4.8000030517578125,-0.267276524683723,2.1000061035155966,-3.141929250560395,7.341941457591588,-0.5209615735224133,4.7209737805536065,3.3148709655762048,72.00012207031193,16.120001014933393,2.6209676770380006,6,-7.6293945028282906e-06,-1.0000076293945028,10.099990844726591,13.499992370605497,4.0,2,0.004069113774836763,2.1428540288389692,195.8000030517578,11.999732977304776,195.1999969482422,2.4285620865167274,196.8000030517578,0.004069113774836763
1417,2005-06-09,194.1999969482422,197.3999938964844,194.1999969482422,196.8000030517578,2320000.0,-0.012207574164620039,-1.4615303355752183,-1.1818143986683618,61.22445325369717,57.176615254745464,2.485999173180261,-0.30787680356979763,10.555542938621869,15.423947017118053,49.2417098994213,3.199996948242216,0.6046648099715526,-0.21000289916992188,-5.405101013824748,4.985095215484904,-2.8075519564973206,2.387546158157477,5.576582579467782,23.99993896484375,-34.76734810286933,2.597549057327408,6,2.4000015258789062,1.4000015258789062,12.5,15.900001525878906,7.400009155273409,3,0.004119480248864438,-1.086955079511454,196.6000061035156,2.1428540288389692,195.8000030517578,11.999732977304776,195.1999969482422,0.004119480248864438
1418,2005-06-10,196.3999938964844,198.0,193.1999969482422,193.1999969482422,18000000.0,0.01132851175496441,-2.0000047683761295,-1.230765167787609,62.37621144708916,58.01094409806444,0.17945994237635432,-2.4441669543357705,7.8379274416653,13.275172853523657,47.477807026613426,4.8000030517578125,1.5048578911499533,1.869994354248064,-3.3956227966566814,7.135611505152809,-0.7628142212043088,4.502802929700437,3.241054040671372,67.99987792968807,7.4090404389773,2.6328085754523776,6,-0.5999908447265909,-1.0,10.300003051757784,13.70000457763669,5.200012207031193,4,-0.006109964284798819,-1.4615303355752183,194.1999969482422,-1.086955079511454,196.6000061035156,2.1428540288389692,195.8000030517578,-0.006109964284798819
1419,2005-06-13,195.8000030517578,199.1999969482422,195.3999938964844,198.3999938964844,2125000.0,-0.003054943296193935,-1.2352898937722074,-0.812497913835445,58.58586714857636,58.86392077707688,0.5206699600951481,-1.6117778148460786,7.954236488991398,13.907450440510218,45.27555409163813,3.800003051757784,1.879078511123538,1.0700035095214844,-4.06115962897195,6.201166648014919,-1.4955780597252328,3.6355850787682016,3.7082239266548527,43.33343505859375,-17.155146769357742,2.565581569246712,6,0.29999542236328125,-1.5000076293945312,10.25,14.0,6.599990844726591,0,0.008171556791567891,-2.0000047683761295,196.3999938964844,-1.4615303355752183,194.1999969482422,-1.086955079511454,196.6000061035156,0.008171556791567891
1420,2005-06-14,195.6000061035156,196.8000030517578,195.1999969482422,195.1999969482422,895000.0,-0.001021434857635617,-6.999847415601755,-0.15385021685161862,56.701038225578024,59.05793071738928,0.5250556900852814,-1.0065882037984295,7.587331858908357,14.075030345009765,42.72678229993206,1.600006103515625,1.9316051069849607,0.5800064086913892,-4.004452722151058,5.164465539533836,-1.7122231567298343,2.8722359741126127,3.778056335328813,40.000152587890156,-18.89286956846145,2.292229565421219,6,0.49999237060549717,-1.3000106811523153,8.04999542236331,11.79999542236331,5.0,1,0.019427339848638647,-1.2352898937722074,195.8000030517578,-2.0000047683761295,196.3999938964844,-1.4615303355752183,194.1999969482422,0.019427339848638647
1421,2005-06-15,197.6000061035156,198.6000061035156,195.3999938964844,195.3999938964844,2360000.0,0.010224948556195601,-1.9090858648911317,5.499904634751346,53.846173193701574,59.19792766561393,-1.7533911350358267,-2.753993137187962,5.025534195089193,12.073074872846462,39.79162076231149,3.200012207031193,1.793096414590451,2.330006408691389,-2.2441101368550562,6.904122954237835,0.042948135918152275,4.617064681464626,1.6504950865519277,73.33348592122348,17.27418584329874,2.2870582727732267,6,-1.5000076293945028,-3.3000106811523153,5.399993896484403,9.79999542236331,2.599990844726591,2,0.004048521094426105,-6.999847415601755,195.6000061035156,-1.2352898937722074,195.8000030517578,-2.0000047683761295,196.3999938964844,0.004048521094426105
1422,2005-06-16,197.1999969482422,198.6000061035156,196.3999938964844,196.3999938964844,1635000.0,-0.002024337767802753,-4.500009536707033,0.36363573311138503,50.0,57.96882278614859,-1.1620490120378406,-2.132533598231248,4.924885800172888,12.459202283203979,37.31262183427393,2.200012207031193,1.7928347934251292,1.7199974060058594,-2.8006468746619078,6.2406416866736265,-0.5403247343280384,3.980319546339757,1.9254942180239993,66.66666666666666,14.36970898192294,2.260322140333888,6,-1.0999984741210938,-2.9000015258789062,5.450004577636719,10.200004577636719,1.0,3,0.017241426003499427,-1.9090858648911317,197.6000061035156,-6.999847415601755,195.6000061035156,-1.2352898937722074,195.8000030517578,0.017241426003499427
1423,2005-06-17,198.6000061035156,199.0,197.3999938964844,197.3999938964844,1760000.0,0.007099438016932913,-1.6666497126291415,1.5000095367067667,52.173916649044386,56.859019999603106,-2.5478052806825247,-2.992913800845315,2.9785839787630835,11.05650481875486,34.379896063896645,1.8000030517578125,1.6303305490127968,2.6800064086913835,-1.1772395547996553,6.537252372182422,0.7513834269458641,4.608629390436903,0.4029752394252739,85.00022888183523,34.283826254636764,1.9286229817455243,6,-2.400009155273409,-4.300010681152315,4.04999542236331,8.79999542236331,2.799987792968807,4,0.015105739717028666,-4.500009536707033,197.1999969482422,-1.9090858648911317,197.6000061035156,-6.999847415601755,195.6000061035156,0.015105739717028666
1424,2005-06-20,197.6000061035156,198.3999938964844,196.1999969482422,197.1999969482422,2075000.0,-0.0050352465723428885,1.2000137330148968,0.33333757184272644,51.06385223674773,56.08833844067503,-1.3092429227785374,-1.5859195375641377,3.460988724422407,12.016039968672743,31.402806276626993,2.400009155273409,1.7298989139816285,1.370005798339804,-1.911268250000461,4.651279846680069,-0.2706312258303285,3.0106428225099364,1.3999938964844034,63.158084943200464,13.573248957166541,1.6406370241701265,6,-1.400009155273409,-3.3000106811523153,4.29999542236331,8.599990844726591,2.799987792968807,0,0.020242914354489105,-1.6666497126291415,198.6000061035156,-4.500009536707033,197.1999969482422,-1.9090858648911317,197.6000061035156,0.020242914354489105
1425,2005-06-21,197.6000061035156,198.3999938964844,197.0,197.3999938964844,1065000.0,0.0,-1.7999877929688068,0.5000190730496741,48.314635637091726,54.92068308794734,-1.1477603553066444,-1.239945764388608,2.926274291350893,11.978357692457138,28.26483085794593,1.3999938964844034,1.4761032893807737,1.1100051879882642,-1.6808847853539532,3.9008951613304816,-0.28543979868285874,2.505450174659387,1.3999938964844034,61.11134658585063,13.252234970466873,1.3954449866711152,6,-1.400009155273409,-3.3000106811523153,3.3999938964844034,7.699989318847685,4.399993896484403,1,0.02429143544891521,1.2000137330148968,197.6000061035156,-1.6666497126291415,198.6000061035156,-4.500009536707033,197.1999969482422,0.02429143544891521
1426,2005-06-22,198.1999969482422,199.6000061035156,196.3999938964844,196.3999938964844,2375000.0,0.0030363908208195234,-2.5555630907473046,8.999465974979529,59.74024429877058,54.75577098184439,-1.6728419712606524,-1.5076915008336869,1.735935435791987,11.311856633651587,25.331545676898177,3.200012207031193,1.3297889590364775,1.449996185302723,-0.9070782339105676,3.8070706045160136,0.2714589756960777,2.6285333949093683,-5.1999969482421875,58.82337101645751,5.173968361635026,1.1785372096066444,6,-1.7999954223632812,-3.4000015258789062,1.4000015258789062,5.699996948242216,3.600006103515625,2,0.012109027205990053,-1.7999877929688068,197.6000061035156,1.2000137330148968,197.6000061035156,-1.6666497126291415,198.6000061035156,0.012109027205990053
1427,2005-06-23,197.1999969482422,198.1999969482422,196.0,197.3999938964844,2785000.0,-0.00504540875578896,1.4444369092527445,-0.11110922731320366,51.35132905950303,53.53078404989037,-0.22634199667629673,-0.4521128145709099,2.1540335615594586,12.242049868183159,23.7752361374007,2.1999969482421875,1.255686382366946,0.39999618530274006,-1.9503695871150342,2.7503619577205143,-0.775186700906147,1.5751790715116272,-4.067996826171878,33.333192048489224,-20.964921561457814,1.1751828862088918,6,0.20000457763671875,-2.4000015258789062,2.299999237060547,6.699996948242216,5.8000030517578125,3,0.01521298197984966,-2.5555630907473046,198.1999969482422,-1.7999877929688068,197.6000061035156,1.2000137330148968,197.6000061035156,0.01521298197984966
1428,2005-06-24,195.0,196.1999969482422,193.6000061035156,195.1999969482422,3190000.0,-0.01115617130977753,1.363631319401603,0.9999999999998579,49.35065964498567,52.50464988282475,1.9603313024233273,1.6597092926964478,3.869966092962329,14.365125245990754,22.707213243536494,3.599990844726591,1.0395666579672138,-1.6900009155273494,-4.164206709394932,0.7842048783402333,-2.927103812461155,-0.45289801859354384,-1.738639758300792,23.33323160807339,-31.506289627792384,1.2371028969337954,6,1.6000061035155966,-0.20000457763671875,3.7499961853027344,8.899993896484403,7.0,4,0.016410240760216244,1.4444369092527445,197.1999969482422,-2.5555630907473046,198.1999969482422,-1.7999877929688068,197.6000061035156,0.016410240760216244
1429,2005-06-27,193.3999938964844,194.0,192.6000061035156,193.3999938964844,2685000.0,-0.00820515950520817,1.333299425258283,-0.0,42.6829030016069,50.947079302383514,3.5582859492081127,3.0706078570813418,5.215238578056017,15.801482536063787,22.470223558193915,2.3999938964844034,0.9111817778089062,-3.070006561279257,-5.887324636068115,-0.2526884864903991,-4.478665598673672,-1.6613475238848423,6.200012207031193,11.428397042411527,-42.20473433844217,1.4086590373944223,6,2.700012207031193,1.4000015258788778,3.800003051757784,10.5,8.800003051757784,0,0.04136504784111805,1.363631319401603,195.0,1.4444369092527445,197.1999969482422,-2.5555630907473046,198.1999969482422,0.04136504784111805
1430,2005-06-28,196.8000030517578,197.3999938964844,195.0,195.3999938964844,2490000.0,0.017580192671015515,-1.1818156597008145,100.0,50.526307335857794,50.57820531817865,0.387105495305093,-0.38040803330301287,1.56896171714925,12.291061738104844,21.733723370352827,4.0,0.6611384648090279,0.3500022888183594,-2.451128778563543,3.151133356200262,-1.050563244872592,1.7505678225093106,2.6600030517577977,59.99995640346023,8.331145685912148,1.4005655336909462,6,-0.6999969482422159,-1.7000045776367188,-0.6500091552734091,7.099990844726591,5.0,1,0.018292636122468897,1.333299425258283,193.3999938964844,1.363631319401603,195.0,1.4444369092527445,197.1999969482422,0.018292636122468897
1431,2005-06-29,197.1999969482422,197.3999938964844,196.0,196.8000030517578,2215000.0,0.00203248927988664,2.500038147554564,0.2857080576778513,58.8235294117647,51.55859747504139,-0.08448086952873268,-0.9055907856152317,0.9287185501970612,11.781861223126072,21.030588282022382,1.3999938964844034,0.5630908985029919,0.7999961853027457,-1.9036115446716053,3.503603915277097,-0.5518076796844298,2.1518000502899213,2.1228091552734156,82.14282794869779,25.85981916220905,1.3518038649871769,6,-1.099990844726591,-1.1999969482421875,-1.4000015258789062,6.699996948242216,2.8000030517578125,2,0.024340786643204826,-1.1818156597008145,196.8000030517578,1.333299425258283,193.3999938964844,1.363631319401603,195.0,0.024340786643204826
1432,2005-06-30,196.1999969482422,197.1999969482422,195.1999969482422,196.6000061035156,2450000.0,-0.005070993993283146,1.500014305196601,-1.0000381475546707,49.367098387300736,51.24672877929209,0.8479195072804941,0.18252617146333705,1.7428191008835086,12.624216525761199,19.994304829170623,2.0,0.5104958230740522,-0.2500038146972656,-2.896554398663909,2.396546769269378,-1.5732791066805873,1.073271477286056,2.9883531552734155,74.9999999999997,19.364692524683463,1.323275291983317,6,-0.09999084472659092,0.20000457763671875,-0.75,7.699996948242216,3.199996948242216,3,0.028542335324260648,2.500038147554564,197.1999969482422,-1.1818156597008145,196.8000030517578,1.333299425258283,193.3999938964844,0.028542335324260648
1433,2005-07-01,196.8000030517578,198.1999969482422,195.3999938964844,196.6000061035156,2835000.0,0.003058135131744688,-1.153830804894535,-0.4999809269503259,53.16455329463916,51.4801400079467,-0.03829562040968426,-0.44004106633752826,0.9020244711021519,11.868454290998358,18.63982945443236,2.800003051757784,0.39514442538154526,0.3500022888183594,-2.296548295148284,2.996552872785003,-0.9732730031649623,1.673277580801681,2.256580171757804,75.00006811970552,17.07299928791071,1.323275291983317,7,-0.6999969482422159,-0.40000152587890625,-1.0500068664550781,7.099990844726591,0.399993896484375,4,0.03150404904522075,1.500014305196601,196.1999969482422,2.500038147554564,197.1999969482422,-1.1818156597008145,196.8000030517578,0.03150404904522075
1434,2005-07-04,197.3999938964844,197.8000030517578,196.3999938964844,196.6000061035156,1680000.0,0.003048733919830182,-1.3333248563145945,3.999999999999716,55.5555136933402,52.28468201419653,-0.7483375504303069,-0.9136038564082298,-0.0012233338505041047,11.108227959836768,16.926896959565692,1.400009155273409,0.4063506365624505,0.8399932861328523,-1.770434005267191,3.4504205775328955,-0.46522035956715513,2.1452069318328597,1.527457784631224,74.99988079059764,14.193591004022807,1.305213645700021,7,-1.2999877929688068,-0.9999923706054972,-1.449996948242216,6.5,0.0,0,0.02330296983660407,-1.153830804894535,196.8000030517578,1.500014305196601,196.1999969482422,2.500038147554564,197.1999969482422,0.02330296983660407
1435,2005-07-05,196.0,197.3999938964844,196.0,196.3999938964844,1305000.0,-0.007092167881314948,-6.000076295109626,-0.5,44.87177731566714,50.63263012718503,0.4479323975930356,0.5292779020488183,1.12457391995423,12.32225158264734,15.5766727217444,1.3999938964844034,0.21865851475891418,-0.5700004577636832,-3.1696795882909328,2.0296786727635663,-1.869840023027308,0.7298391074999415,2.800902769563635,26.666768391927082,-31.210105362664105,1.299839565263622,7,-0.5999984741210938,0.10000610351559658,0.7499961853027344,7.899993896484403,1.6000061035155966,1,0.03163263749103162,-1.3333248563145945,197.3999938964844,-1.153830804894535,196.8000030517578,1.500014305196601,196.1999969482422,0.03163263749103162
1436,2005-07-06,197.3999938964844,198.0,196.3999938964844,196.3999938964844,2030000.0,0.007142826002471514,-2.200012207031193,-2.500038147554564,50.60240077875027,50.54941587376806,-1.2040998773206013,-0.8513596094288118,-0.5583448580286188,10.764894456145981,14.608755766546494,2.0,0.14985348026911538,0.7899940490723054,-1.8361123246567956,3.4161004228014065,-0.5230591377922451,2.103047235936856,1.2768909397582604,73.33323160807387,15.883791978888212,1.313053186864546,7,-1.9999923706054972,-1.2999877929688068,-0.9999961853027628,6.5,2.400009155273409,2,0.02228981403910657,-6.000076295109626,196.0,-1.3333248563145945,197.3999938964844,-1.153830804894535,196.8000030517578,0.02228981403910657
1437,2005-07-07,195.0,196.3999938964844,194.6000061035156,196.1999969482422,2095000.0,-0.012158024167634673,1.2499976158005577,-1.1999969482421875,39.772695746259984,49.48519766279854,0.9510156318470422,1.6987366342467851,1.6475069185887037,12.96323077616745,13.820810105059905,2.799987792968807,0.07434778942467801,-1.6500000000000057,-4.142517224759644,0.8425172247596322,-2.8962586123798246,-0.40374138762018674,3.5553472615881105,11.110969825668594,-41.083247188161565,1.2462586123798198,7,0.40000152587890625,1.1000061035155966,1.3999977111816406,8.899993896484403,9.399993896484403,3,0.02564102564102555,-2.200012207031193,197.3999938964844,-6.000076295109626,196.0,-1.3333248563145945,197.3999938964844,0.02564102564102555
1438,2005-07-08,195.1999969482422,196.6000061035156,194.6000061035156,195.1999969482422,6050000.0,0.0010256253756009137,-2.3333841967394977,-0.0,42.85710393159704,49.50455332168633,0.8743152810344839,1.4801157353141718,1.2516890425441716,12.54472480769229,12.713405136463141,2.0,-0.28620602073146983,-1.3900032043457031,-3.964291300692196,1.1842848920007896,-2.6771472525189495,-0.10285915617245678,3.236243490184478,17.64682122950226,-31.790712516663152,1.287144048173244,7,1.2000045776367188,0.9000091552734091,0.5499992370605469,8.699996948242216,13.800003051757812,4,0.021516378145005177,1.2499976158005577,195.0,-2.200012207031193,197.3999938964844,-6.000076295109626,196.0,0.021516378145005177
1439,2005-07-11,197.3999938964844,197.8000030517578,195.3999938964844,195.6000061035156,1865000.0,0.011270476345476288,-1.1818143986683618,100.0,49.47365124134479,49.387591533407104,-0.7807122269096567,-0.625961302904102,-1.1419450295043134,10.108052450987628,11.84706512935338,2.600006103515625,-0.377406323511849,0.7299942016601904,-1.8403652704301123,3.300353673750493,-0.5551855343849468,2.0151739377053275,0.9195218552440281,82.35272998178016,32.971162992644004,1.2851797360451442,7,-0.9999923706054972,-1.2999877929688068,-1.699996948242216,6.5,12.800003051757784,0,-0.0010131557974976113,-2.3333841967394977,195.1999969482422,1.2499976158005577,195.0,-2.200012207031193,197.3999938964844,-0.0010131557974976113
1440,2005-07-12,199.3999938964844,200.3999938964844,198.3999938964844,198.8000030517578,3710000.0,0.010131712572639673,-1.8571241730336525,0.3333305076124972,52.94117207070219,48.73399627328905,-2.6520050372431,-2.452415657957033,-3.316334356594865,7.899764699204269,10.978765748799166,3.0,-0.21152198317463444,2.5399948120117415,-0.24976234848972467,5.329751972513208,1.1451162317610226,3.9348733922624604,-6.799987792968807,82.75858440232793,33.143235640728406,1.3948785802507313,7,-1.8999938964844034,-2.8999938964844034,-3.249996185302763,4.5,8.800003051757784,1,-0.010030090577827555,-1.1818143986683618,197.3999938964844,-2.3333841967394977,195.1999969482422,1.2499976158005577,195.0,-0.010030090577827555
1441,2005-07-13,198.3999938964844,199.6000061035156,197.1999969482422,198.3999938964844,2050000.0,-0.005015045288913722,-1.0000127156898186,0.0,52.94117207070219,49.13111557144477,-1.6359189708330462,-1.464495045582197,-2.5059393012047906,8.696321185516553,10.609655520032911,2.400009155273409,0.21922095126436147,1.4999954223632983,-1.3565764438887982,4.356567288615395,0.07170948923723586,2.9282813554893607,-5.6439880371094375,65.51716880465585,13.270428202407267,1.4282859331260522,7,-0.8999938964844034,-1.8999938964844034,-2.2999954223633097,5.5,9.400009155273409,2,-0.004032196661186371,-1.8571241730336525,199.3999938964844,-1.1818143986683618,197.3999938964844,-2.3333841967394977,195.1999969482422,-0.004032196661186371
1442,2005-07-14,200.6000061035156,203.6000061035156,199.0,200.0,2455000.0,0.011088771545925802,-2.5384579269222876,100.0,63.725509262237246,50.304555123400114,-3.5158860869229045,-3.5802901342147777,-4.873901362009349,6.300399648706843,10.6678116914804,5.200012207031193,0.31580446460344547,3.5300071716308423,0.2282670342947597,6.831747308966925,1.879137102962801,5.180877240298884,-7.691120483398436,66.66666666666666,10.317971312381928,1.650870068668046,7,-1.5,-2.5,-4.500007629394503,3.299987792968807,7.399993896484403,3,-0.003988050984130909,-1.0000127156898186,198.3999938964844,-1.8571241730336525,199.3999938964844,-1.1818143986683618,197.3999938964844,-0.003988050984130909
1443,2005-07-15,201.6000061035156,202.6000061035156,201.1999969482422,202.6000061035156,2175000.0,0.0049850447137274045,1.8000183105468182,-1.6666497126291415,70.70711429918939,51.9880663018278,-4.2056735014313915,-4.578769807035371,-5.97566553421305,5.095542592229066,10.889274469934312,2.0,0.2434886588880545,4.380007171630837,0.5545492157324929,8.20546512752918,2.467278193681665,6.2927361495800085,-8.263475664062497,75.6097924063445,13.018047707026739,1.9127289779491727,7,-2.5,-3.5,-5.500007629394503,2.299987792968807,11.799987792968807,4,0.013888827917649449,-2.5384579269222876,200.6000061035156,-1.0000127156898186,198.3999938964844,-1.8571241730336525,199.3999938964844,0.013888827917649449
1444,2005-07-18,201.6000061035156,201.6000061035156,201.6000061035156,201.6000061035156,0.0,0.0,1.0,-0.0,64.63417470777969,54.18388823428475,-3.9641177651547537,-4.49415235366493,-5.982814099901731,4.904572935175764,10.73973234762264,0.0,0.46100759157968696,4.18000717163082,-0.11814832240176543,8.478162665663405,2.030929424614527,6.329084918647112,-7.852936637499994,68.7500447034195,5.589606083467487,2.149077747016294,7,-2.5,-3.5,-6.000007629394503,2.299987792968807,13.599990844726591,0,0.036706317819676704,1.8000183105468182,201.6000061035156,-2.5384579269222876,200.6000061035156,-1.0000127156898186,198.3999938964844,0.036706317819676704
1445,2005-07-19,202.3999938964844,202.6000061035156,201.6000061035156,202.6000061035156,1610000.0,0.003968193297365419,8.999389685690971,-100.0,65.4762066951679,55.836533336108936,-4.202760171538188,-5.181771236037861,-6.703431104576424,3.8684271672997,10.687148405392728,1.0,0.6036189410168333,4.739995574951195,-0.10210317002903935,9.582094319931429,2.3189462024610634,7.161044947441326,-8.258806964968812,81.24983608746214,19.644098897640333,2.42104937249012,7,-3.299987792968807,-4.299987792968807,-7.199996948242216,1.5,15.600006103515597,1,0.03853756564709698,1.0,201.6000061035156,1.8000183105468182,201.6000061035156,-2.5384579269222876,200.6000061035156,0.03853756564709698
1446,2005-07-20,200.6000061035156,201.0,199.8000030517578,201.0,1420000.0,-0.008893220589173523,5.0000762951094835,1.9998474214227429,62.50005418616263,58.361795384987005,-2.1245319601194694,-3.3653025445135256,-4.88203749195165,5.403425473029586,10.877256007411287,2.599990844726591,0.6256296699607446,2.8200073242187216,-2.194333504804888,7.834348153242331,0.312836909706931,5.327177738730512,-6.080466405120006,34.78269522931235,-24.09071473306369,2.5071704145118017,7,-1.5,-2.5,-5.400009155273409,3.299987792968807,16.199996948242216,2,0.03788629418488032,8.999389685690971,202.3999938964844,1.0,201.6000061035156,1.8000183105468182,201.6000061035156,0.03788629418488032
1447,2005-07-21,200.1999969482422,201.0,196.6000061035156,196.6000061035156,2635000.0,-0.00199406352493825,-1.444447270153286,-9.000114442663657,59.77011796647259,60.241019166639845,-1.0161966436753858,-2.8764966311805438,-4.4390388814629205,5.5813303278958415,10.66230616082815,4.399993896484403,0.9761514612327176,2.269998168945307,-2.849667841426367,7.389664179316981,-0.28983483624051587,4.8298311741311295,-5.317238593641804,59.99984741210985,3.035552544496092,2.559833005185832,7,-0.6999969482421875,-2.099990844726591,-5.0,3.699996948242216,17.800003051757812,3,0.03796206902780552,5.0000762951094835,200.6000061035156,8.999389685690971,202.3999938964844,1.0,201.6000061035156,0.03796206902780552
1448,2005-07-22,198.1999969482422,199.1999969482422,197.1999969482422,199.1999969482422,1820000.0,-0.00999001014229317,3.0,-0.2777784842049917,52.12767079926132,60.53591022863057,1.6249907470424318,-0.6582159609710345,-2.3539274093480174,7.364501808071168,9.655226033198064,3.0,1.0854259317291337,0.10999832153319744,-4.820639779916121,5.040636422982516,-2.3553207291914475,2.5753173722578424,-2.968548683685185,26.666514078776515,-26.859071862372105,2.465319050724654,7,1.900009155273409,-0.09999084472659092,-3.0,5.400001525878906,19.0,4,0.049445021204097106,-1.444447270153286,200.1999969482422,5.0000762951094835,200.6000061035156,8.999389685690971,202.3999938964844,0.049445021204097106
1449,2005-07-25,201.3999938964844,202.0,199.1999969482422,200.1999969482422,1780000.0,0.016145292621159157,1.3333269755288104,-1.199996948242216,63.1067968356493,61.66542409140247,-1.05933714795097,-3.4025958024419367,-5.358950499139638,3.9832436535693034,8.490392394053373,3.8000030517578125,1.722056452213394,2.9099952697754077,-1.7066356898351103,7.526626229385926,0.6016797899701487,5.218310749580667,-5.833803318369064,79.99979654948012,22.12347405224395,2.3083154798052608,7,-1.2999877929688068,-3.299987792968807,-6.149997711181669,2.2000045776366903,16.200012207031193,0,0.05958292136874532,3.0,198.1999969482422,-1.444447270153286,200.1999969482422,5.0000762951094835,200.6000061035156,0.05958292136874532
1450,2005-07-26,200.3999938964844,201.8000030517578,199.8000030517578,201.3999938964844,1450000.0,-0.004965243447395462,1.2221996168388203,-0.8333354526149619,57.42574930542228,62.163710450815806,0.10888018449915648,-2.233581948120417,-4.1071009472648825,4.794327296527541,8.65710277967793,2.0,2.3028192322094014,1.729995727539091,-2.8899173934250655,6.349908848503247,-0.5799608329429873,4.039952288021169,-4.512450697353046,70.37022385234066,13.852219135842859,2.3099565604820738,7,-0.29998779296880684,-2.299987792968807,-5.149997711181669,3.2000045776366903,16.40000915527341,1,0.07385231288680894,1.3333269755288104,201.3999938964844,3.0,198.1999969482422,-1.444447270153286,200.1999969482422,0.07385231288680894
1451,2005-07-27,202.0,202.6000061035156,199.8000030517578,199.8000030517578,1240000.0,0.00798406263596041,-1.5454608507480025,-2.1999969482421875,68.04124278943331,62.64323639828204,-1.0356744953688235,-3.6422878242485694,-5.521738973465887,2.9904367228433557,8.920630838662913,2.800003051757784,2.6683214558323414,3.090001678466791,-1.7038121873636953,7.883815544297278,0.6930947455515479,5.4869086113820345,-5.803958284693266,89.99989827474005,26.592372222759153,2.3969069329152495,7,-2.3999938964844034,-3.8999938964844034,-6.750003814697266,1.5999984741210938,15.399993896484403,2,0.07920792079207928,1.2221996168388203,200.3999938964844,1.3333269755288104,201.3999938964844,3.0,198.1999969482422,0.07920792079207928
1452,2005-07-28,201.8000030517578,204.8000030517578,201.8000030517578,204.0,2020000.0,-0.0009900839021890206,-1.727276510448817,-1.0,67.01033036075245,62.2324826273446,-0.7236574342896631,-3.1634322370267682,-5.14777101339925,2.9833163530099114,9.156808382436948,3.0,2.820199331225865,2.610004425048828,-2.171497442853962,7.391506292951618,0.21925349109741887,5.000755359000237,-5.307802760922726,60.52634749053354,-8.311467730874739,2.3907509339514013,7,-1.0999984741210938,-3.0999984741210938,-6.200004577636719,1.7999954223632812,14.399993896484375,3,0.07433101968860134,-1.5454608507480025,202.0,1.2221996168388203,200.3999938964844,1.3333269755288104,201.3999938964844,0.07433101968860134
1453,2005-07-29,203.0,203.1999969482422,201.0,202.8000030517578,1640000.0,0.005946466452403376,6.333435060145978,-0.0909078298503943,65.21741293779874,62.297286875124506,-1.904454713079872,-4.084541785652846,-6.053104725905513,1.5810773144852135,9.686449523285221,2.1999969482421875,3.101136364211328,3.5000015258789006,-1.4306788807584212,8.430681932516222,1.034661322560254,5.965341729197547,-6.009331543509546,67.85712339442291,0.6987457902062459,2.4653402033186587,7,-2.2999954223632812,-4.299995422363281,-6.900001525878906,0.5999984741210938,12.600006103515597,4,0.07389162561576357,-1.727276510448817,201.8000030517578,-1.5454608507480025,202.0,1.2221996168388203,200.3999938964844,0.07389162561576357
1454,2005-08-01,202.0,202.6000061035156,200.0,202.0,2160000.0,-0.0049261083743842304,3.333299425258283,0.0,57.47128452740697,61.40785107870663,-0.9406702264309956,-2.869364907115596,-4.8155666385494555,2.390127601081133,10.107208799354538,3.0,2.937285582346732,2.2700012207031364,-2.6773453225316644,7.217347763937937,-0.203672050914264,4.743674492320537,-4.5407714677934905,43.99993896484375,-20.309982050273646,2.4736732716173946,8,-1.2999954223632812,-3.2999954223632812,-6.299999237060547,1.2999954223632812,13.399993896484403,0,0.07524750964476334,6.333435060145978,203.0,-1.727276510448817,201.8000030517578,-1.5454608507480025,202.0,0.07524750964476334
1455,2005-08-02,202.1999969482422,203.1999969482422,201.0,202.1999969482422,2860000.0,0.0009900839021890206,1.1999969482421875,0.0,61.44579863718705,61.2907115732649,-1.3097548999098194,-2.7205414492358386,-4.803041917732912,2.0015989773838783,10.46794628634459,2.1999969482421875,2.5338352198322127,2.159998321533209,-2.5757144096349123,6.89571105270133,-0.20785804405085173,4.527854687117269,-4.3003219448625885,47.9998779296875,-15.489891543532337,2.367856365584054,8,-1.4999923706054688,-2.4999923706054688,-6.749996185302734,-0.8000030517577841,15.600006103515625,1,0.07616226205589616,3.333299425258283,202.0,6.333435060145978,203.0,-1.727276510448817,201.8000030517578,0.07616226205589616
1456,2005-08-03,201.8000030517578,201.8000030517578,199.3999938964844,201.1999969482422,1250000.0,-0.0019782092112828886,6.999949137887093,100.0,54.05405126756447,60.655593051164,-0.8064471093819066,-2.0806862163578614,-4.210135529201494,2.1928540938906735,10.886335974574775,2.800003051757784,2.3177516287299227,1.5400039672851449,-3.086876718104776,6.166884652675066,-0.7734363754098013,3.853444309980091,-3.4863083654755087,44.444538634340404,-17.873236131590886,2.313440342694959,8,-0.8000030517578125,-2.0999984741210938,-6.200000762939453,-2.400009155273409,13.800003051757784,2,0.07433101968860134,1.1999969482421875,202.1999969482422,3.333299425258283,202.0,6.333435060145978,203.0,0.07433101968860134
1457,2005-08-04,200.0,202.0,199.3999938964844,199.6000061035156,1470000.0,-0.008919737485316825,-5.499866488651926,0.66664971262911,44.87176728354016,59.84938154941719,1.0752801303422643,0.11922319751593591,-2.3373199895719665,3.8194337245820975,10.685400785146278,2.6000061035155966,1.9554223387289653,-0.5099990844726676,-4.425907994768522,3.405909825823187,-2.467953539620595,1.4479553706752597,-1.2971268117891555,15.7896216224892,-42.99422716323929,1.957954455147931,8,2.0,-0.29999542236328125,-3.9499969482421875,-1.3000030517578125,17.0,3,0.08699996948242195,6.999949137887093,201.8000030517578,1.1999969482421875,202.1999969482422,3.333299425258283,202.0,0.08699996948242195
1458,2005-08-05,199.3999938964844,201.8000030517578,198.1999969482422,201.8000030517578,2350000.0,-0.003000030517578023,1.9999936421954772,-6.000114442663728,43.20983119239114,57.63860758905518,2.082392471880638,1.106759949274874,-1.7022102068601441,4.192865325820009,10.4035572973129,3.600006103515625,1.74501275725828,-1.3200050354003565,-4.397670501731255,1.7576604309305424,-2.85883776856582,0.21882769776510713,5.400009155273409,23.99993896484432,-32.1384420598324,1.5388327331654525,8,2.1000061035155966,0.30001068115231533,-3.149990081787138,-0.6999969482422159,18.600006103515597,4,0.08425277615845506,-5.499866488651926,200.0,6.999949137887093,201.8000030517578,1.1999969482421875,202.1999969482422,0.08425277615845506
1459,2005-08-08,197.1999969482422,199.3999938964844,196.0,199.3999938964844,4545000.0,-0.011033084330906773,2.09090782985034,0.9166618983132971,35.22727371247393,55.1721103009498,4.049851940364562,3.4688554093852417,0.48870707622472764,6.151194667758432,10.840871753585615,3.3999938964844034,1.5630138590488514,-3.5100021362304688,-6.634037920895338,-0.38596635156559955,-5.072020028562889,-1.9479842438980484,7.468005981445316,16.66663134538072,-34.795997289353494,1.5620178923324282,8,3.2000045776367188,2.5000076293945312,-0.9499931335449219,1.5,18.600006103515625,0,0.09330633590274728,1.9999936421954772,199.3999938964844,-5.499866488651926,200.0,6.999949137887093,201.8000030517578,0.09330633590274728
1460,2005-08-09,197.3999938964844,199.0,195.3999938964844,196.3999938964844,4445000.0,0.0010141833232113484,-1.4000040690103976,-0.454546085074797,39.999961853027514,52.056412419126936,3.776714629130396,3.2794817025976783,0.3011101912348977,5.724206777162038,11.087795333872636,3.6000061035155966,1.699091894332497,-3.2100051879882585,-6.62508378846519,0.20507341248867306,-4.917544488226724,-1.5024658877497927,6.921288916015612,30.30300227956863,-22.30828564593721,1.7075393002384596,8,2.7000045776366903,2.3000106811523153,-1.1499900817871378,1.300003051757784,22.200012207031193,1,0.09118541315375683,2.09090782985034,197.1999969482422,1.9999936421954772,199.3999938964844,-5.499866488651926,200.0,0.09118541315375683
1461,2005-08-10,197.6000061035156,200.3999938964844,197.3999938964844,200.3999938964844,3450000.0,0.0010132330963297242,1.1428664850135806,-2.799987792968807,41.77218246031499,49.25217376352277,3.2261956823853666,3.179476894339871,0.08383994811998718,5.318416142879727,11.636711955823085,3.0,1.3104926049289247,-2.969993591308622,-6.510497705469362,0.5705105228521177,-4.740245648388992,-1.1997415342282522,6.185999374023481,33.33348746237253,-17.585458816766646,1.7702520570803728,8,1.6999893188476847,2.099998474121122,-1.850002288818331,1.099990844726591,22.399993896484403,2,0.10222670204605233,-1.4000040690103976,197.3999938964844,2.09090782985034,197.1999969482422,1.9999936421954772,199.3999938964844,0.10222670204605233
1462,2005-08-11,199.8000030517578,200.3999938964844,198.0,199.3999938964844,3675000.0,0.011133587450851135,2.000009536797663,-0.14286103542233028,55.00001907348633,48.11690777859916,0.7964154960854444,0.9660000334800429,-2.0114929394768524,2.894603622651289,10.933944804419529,2.799987792968807,1.1827880884264061,-0.729996490478527,-4.28711089664003,2.827117915682976,-2.5085536935592643,1.0485607126022103,3.4828417309179827,68.7500447034195,14.153470971798654,1.778557203080751,8,-0.5000076293945312,-0.09999847412109375,-4.049999237060547,-1.8000030517578125,20.59999084472659,3,0.07907909314528294,1.1428664850135806,197.6000061035156,-1.4000040690103976,197.3999938964844,2.09090782985034,197.1999969482422,0.07907909314528294
1463,2005-08-12,204.3999938964844,207.0,201.0,201.0,7320000.0,0.023022976849179422,-2.5294181005466245,8.499790196453088,58.62069267911106,48.24461979545518,-4.005302240434617,-3.5979352993206533,-6.502790352368351,-1.8919525238921153,10.668825097043607,7.1999969482421875,0.7885800053347225,3.7299949645996264,-0.20478903794329995,7.664778967142553,1.7626029633281632,5.69738696587109,-9.0,77.58616607341597,25.120513205817097,1.9673920012714674,8,-3.199996948242216,-3.599990844726591,-8.649990081787138,-6.399993896484403,16.0,4,0.06164386731780769,2.000009536797663,199.8000030517578,1.1428664850135806,197.6000061035156,-1.4000040690103976,197.3999938964844,0.06164386731780769
1464,2005-08-15,209.0,211.3999938964844,207.0,207.0,4155000.0,0.022504922900561386,-3.3999938964844034,0.5882363500910992,70.4762050083705,49.24799828114223,-8.390262115033892,-8.026658102547145,-10.886828657599153,-6.666442933637597,10.71542267279538,7.0,0.5387005684068811,7.960001373291021,2.544079360737527,13.375923385844516,5.252040367014274,10.667962379567768,-13.368005981445293,85.00003814697249,33.361674322960084,2.7079610062767445,8,-5.600006103515597,-5.600006103515597,-12.749996185302734,-12.300003051757812,13.0,0,0.04306220095693769,-2.5294181005466245,204.3999938964844,2.000009536797663,199.8000030517578,1.1428664850135806,197.6000061035156,0.04306220095693769
1465,2005-08-16,210.1999969482422,211.0,209.1999969482422,211.0,3570000.0,0.00574161219254643,3.4999904632932157,-0.40000152587890625,69.90291405964707,51.00898303581807,-9.315772746832494,-9.07775796795363,-11.871803899443307,-7.997396360417724,10.463580893287395,2.0,0.2904610231635445,8.769998168945307,1.9901210833477307,15.549875254542883,5.380059626146505,12.159936711744109,-13.937282934570305,91.42859322684131,42.79856139929716,3.389938542798792,8,-6.800003051757784,-6.800003051757784,-13.949993133544922,-13.900001525878906,9.800003051757812,1,0.026641323429203112,-3.3999938964844034,209.0,-2.5294181005466245,204.3999938964844,2.000009536797663,199.8000030517578,0.026641323429203112
1466,2005-08-17,208.1999969482422,210.1999969482422,208.1999969482422,210.0,2585000.0,-0.009514747997320216,-1.2222184546263721,2.249995231646608,64.28570455434107,53.16608717701817,-7.0542969120033945,-6.829335823090105,-9.701379521254296,-6.15408600512805,10.838856048386496,2.0,0.25905083665867323,6.389998626708973,-1.016939478931988,13.796936732349934,2.6865295738884925,10.093467679529454,-11.331791739257795,76.11941488210856,27.796467022495946,3.703469052820487,8,-4.800003051757784,-4.800003051757784,-11.199996948242188,-11.900001525878906,12.800003051757812,2,0.054755088003711316,3.4999904632932157,210.1999969482422,-3.3999938964844034,209.0,-2.5294181005466245,204.3999938964844,0.054755088003711316
1467,2005-08-18,207.8000030517578,209.3999938964844,207.1999969482422,208.1999969482422,2375000.0,-0.0019212002994591915,-1.749985694939859,0.22221845462637224,61.11112288487309,55.15511958729394,-6.069823459600542,-6.145877306443396,-9.054724123327503,-5.9274722102748,11.892643090738538,2.199996948242216,0.13673040957667126,5.610004425048828,-2.217047518270334,13.43705636836799,1.6964784533892612,9.523530396708395,-10.350526295273426,65.38468310117446,18.725802330118817,3.913525971659575,8,-4.400009155273409,-4.400009155273409,-10.800003051757812,-12.200004577636719,13.199996948242188,3,0.05871028281555635,-1.2222184546263721,208.1999969482422,3.4999904632932157,210.1999969482422,-3.3999938964844034,209.0,0.05871028281555635
1468,2005-08-19,208.0,209.0,207.1999969482422,208.0,2930000.0,0.0009624492074351565,-1.2499952316466079,-0.0,64.42308538764684,58.39909866231316,-5.500003816228229,-5.875266266351588,-9.071573290326342,-6.346154541836825,13.003378094286422,1.8000030517578125,0.22184245340838515,5.320001220703119,-2.680420145291947,13.320422586698186,1.319790537705586,9.320211903700653,-9.9925025579156,22.727304253739998,-23.265432246940794,4.000210682997527,8,-4.600006103515597,-4.600006103515597,-9.399993896484403,-12.0,13.600006103515597,4,0.0596153552715597,-1.749985694939859,207.8000030517578,-1.2222184546263721,208.1999969482422,3.4999904632932157,210.1999969482422,0.0596153552715597
1469,2005-08-22,213.3999938964844,214.3999938964844,210.6000061035156,211.0,3690000.0,0.025961509117713444,-1.3750059604985772,100.0,71.5384683101175,61.90337715754537,-9.34286845096841,-10.888409642728078,-14.202552436683305,-11.910105722358765,14.018168032173325,6.399993896484403,0.7867388243533924,10.119995117187528,0.8280981665446632,19.411892067830394,5.474046641866096,14.765943592508961,-14.856796596224001,86.11110522423017,38.70452225693336,4.645948475321435,8,-7.5,-8.5,-14.799987792968807,-17.399993896484403,7.200012207031193,0,0.03280225023528138,-1.2499952316466079,208.0,-1.749985694939859,207.8000030517578,-1.2222184546263721,208.1999969482422,0.03280225023528138
1470,2005-08-23,215.1999969482422,218.6000061035156,214.1999969482422,215.3999938964844,4975000.0,0.008434878646861321,-3.000013871645637,-0.08333227369252004,74.45254905367642,65.53452900125221,-9.3339785472171,-12.145488535519348,-15.700630558361041,-13.90039133341125,15.317478966542675,5.200012207031193,1.5525801052880865,11.179998016357416,0.5875296774356968,21.772466355279136,5.8837638468965565,16.476232185818276,-15.70539185220835,70.17538223905166,21.469042563235433,5.296234169460858,8,-6.899993896484375,-8.199996948242188,-16.59999084472659,-19.199996948242188,4.8000030517578125,1,0.031598527640282814,-1.3750059604985772,213.3999938964844,-1.2499952316466079,208.0,-1.749985694939859,207.8000030517578,0.031598527640282814
1471,2005-08-24,218.0,218.8000030517578,216.1999969482422,217.6000061035156,3830000.0,0.013011166781899286,1.600006103515625,-1.999999999999858,81.69014765567998,68.50009884371816,-9.986069077985519,-14.424925070661061,-18.22442320413427,-16.87952047409351,16.445442246734686,3.600006103515625,2.8468897743373986,13.180001068115246,0.9410480224437094,25.418954113786782,7.060524545279463,19.299477590951028,-16.976962823367614,93.1034255963421,38.57134458920713,6.119476522835769,8,-8.099998474121094,-10.900001525878906,-19.399993896484403,-22.0,2.0,2,0.00917431192660545,-3.000013871645637,215.1999969482422,-1.3750059604985772,213.3999938964844,-1.2499952316466079,208.0,0.00917431192660545
1472,2005-08-25,216.8000030517578,217.6000061035156,216.1999969482422,217.0,2465000.0,-0.0055045731570742,1.0000000000000406,-0.4999999999999645,80.00003156992494,70.87558094269748,-6.840363304404434,-12.69439518402487,-16.743569595477112,-15.829124758804937,16.99209425056586,1.8000030517578125,4.109960556133586,11.230004119873058,-2.0258743294745614,24.485882569220678,4.602064895199248,17.857943344546868,-13.99926928761289,82.75862976146315,23.35796832026719,6.627939224673808,8,-3.9000015258789062,-9.700004577636719,-18.199996948242216,-20.800003051757812,1.1999969482421875,3,0.019372679377866575,1.600006103515625,218.0,-3.000013871645637,215.1999969482422,-1.3750059604985772,213.3999938964844,0.019372679377866575
1473,2005-08-26,218.0,219.0,216.8000030517578,219.0,1150000.0,0.005535041196266466,3.399993896484375,5.0000762951094835,87.14288283368947,72.7274340343996,-6.602662960668141,-13.400037860835738,-17.688108542682357,-17.198811332963317,17.964736847862824,2.1999969482421875,5.494663767445616,11.680001068115246,-2.619884989560262,25.979887125790754,4.530058039277492,18.829944096953,-13.5993393070938,88.09522944512467,22.326956008561837,7.149943028837757,8,-4.900001525878906,-10.800003051757812,-19.199996948242188,-22.0,-5.600006103515597,4,0.013761467889908285,1.0000000000000406,216.8000030517578,1.600006103515625,218.0,-3.000013871645637,215.1999969482422,0.013761467889908285
1474,2005-08-29,217.1999969482422,219.0,214.3999938964844,218.3999938964844,2325000.0,-0.00366973876953125,2.8333237966265252,1.199996948242216,84.6154010315158,74.36215480905167,-5.048020885953605,-12.019129119721015,-16.604438683555145,-16.549325073025727,19.059637607638543,4.600006103515597,6.577132059365766,10.119998168945301,-4.814751078857341,25.054747416747944,2.65262354504398,17.587372792846622,-11.047415538484728,62.49996026359541,-7.43410389159834,7.467374623901316,8,-4.099998474121094,-10.0,-18.09999084472659,-21.199996948242188,3.600006103515625,0,0.02025786932364415,3.399993896484375,218.0,1.0000000000000406,216.8000030517578,1.600006103515625,218.0,0.02025786932364415
1475,2005-08-30,217.6000061035156,218.6000061035156,216.0,218.6000061035156,1130000.0,0.0018416628033781635,4.200012207031193,0.8333354526149619,84.7222369394247,76.63288062961652,-4.7918655709704865,-11.811852705624602,-16.71028429505745,-17.10224644361074,20.027063601129193,2.6000061035155966,7.350929414387451,9.750006866455038,-5.704306882081141,25.204320614991218,2.0228499921869627,17.477163740723114,-9.905734462929018,69.5653904586247,-4.7919217262127916,7.7271568742680845,8,-4.500007629394503,-10.400009155273409,-18.5,-21.600006103515597,2.3999938964844034,1,0.013786764319174027,2.8333237966265252,217.1999969482422,3.399993896484375,218.0,1.0000000000000406,216.8000030517578,0.013786764319174027
1476,2005-08-31,216.8000030517578,217.3999938964844,214.8000030517578,216.1999969482422,1835000.0,-0.003676484509734901,1.8888983079583006,-0.600006103515625,81.02190472053584,78.84518972246795,-2.9543424378931604,-10.36171920507914,-15.638691247363113,-16.48690751630565,21.50956777194017,2.800003051757784,7.481516308888757,8.200003814697254,-7.472434132706809,23.872441762101317,0.3637848409952369,16.03622278839927,-7.749044008041636,52.174042843968834,-21.946883299896115,7.836218973702031,8,-3.7000045776367188,-9.600006103515625,-17.699996948242216,-20.800003051757812,1.399993896484375,2,0.01476013331733328,4.200012207031193,217.6000061035156,2.8333237966265252,217.1999969482422,3.399993896484375,218.0,0.01476013331733328
1477,2005-09-01,217.3999938964844,219.1999969482422,216.8000030517578,218.1999969482422,1900000.0,0.0027674854071997324,-1.400012207124383,-1.333324856314484,77.77778502316866,80.32904523752592,-2.2902072672454494,-10.109634583223936,-15.922282631638808,-17.253981165934334,23.12620552715193,2.399993896484375,7.59873154658186,7.9299949645996435,-7.663945545610801,23.523935474810088,0.13302470949443546,15.726965219704852,-7.155149938014176,62.49996026359579,-10.720693162464435,7.79697025510522,9,-2.499992370605497,-10.099998474121122,-18.549987792968807,-21.399993896484403,-3.599990844726591,3,0.011959550029948973,1.8888983079583006,216.8000030517578,4.200012207031193,217.6000061035156,2.8333237966265252,217.1999969482422,0.011959550029948973
1478,2005-09-02,216.1999969482422,218.8000030517578,215.3999938964844,218.6000061035156,1940000.0,-0.005519765326275072,1.428575321115396,3.000000000000071,68.00000610352029,79.93588277012623,0.21823139125231705,-7.99647384468247,-14.342383492823558,-16.162679228036495,25.104863211692663,3.400009155273409,7.9962283376231085,5.889997863769537,-9.222478855335964,21.00247458287504,-1.666240495783228,13.446236223322302,-4.701431571203898,37.50003973640422,-32.81656993641742,7.556238359552755,9,0.5,-8.900001525878906,-16.49999237060547,-19.099998474121094,-2.399993896484375,4,0.008325638654790302,-1.400012207124383,217.3999938964844,1.8888983079583006,216.8000030517578,4.200012207031193,217.6000061035156,0.008325638654790302
1479,2005-09-05,215.6000061035156,218.0,214.3999938964844,216.3999938964844,1780000.0,-0.0027751658334677076,-1.24999523164663,0.333326975528838,63.9175646945839,78.76532895244928,1.2998003631340111,-6.268722000949339,-13.310048772838371,-15.548238614580185,26.472504515997507,3.6000061035155966,8.57555059123655,4.3700065612792685,-9.577428790105387,18.317441912663924,-2.6037111144130733,11.34372423697161,-3.023240306508768,25.000238418426484,-40.88419135860668,6.973717675692333,9,1.1999893188476847,-8.300010681152315,-15.900001525878878,-18.500007629394503,0.19999694824221592,0,-0.014842356755290553,1.428575321115396,216.1999969482422,-1.400012207124383,217.3999938964844,1.8888983079583006,216.8000030517578,-0.014842356755290553
1480,2005-09-06,215.3999938964844,218.0,214.8000030517578,218.0,1955000.0,-0.0009277003774070813,1.4615303355751963,3.250057221331846,70.45454742494807,77.5169289268124,1.7111067278230507,-4.90240102733037,-12.780712082618635,-15.347566770845418,27.720467577855455,3.1999969482421875,9.135716369847017,3.2699943542480696,-9.160374424952977,15.700363133449116,-2.9451900353524536,9.485178743848593,-1.895975738304628,20.83332008786526,-41.9489189738445,6.215184389600528,9,1.4000015258788778,-8.099998474121122,-15.699989318847685,-18.29999542236331,-1.7999877929688068,1,0.02506968109696661,-1.24999523164663,215.6000061035156,1.428575321115396,216.1999969482422,-1.400012207124383,217.3999938964844,0.02506968109696661
1481,2005-09-07,217.8000030517578,217.8000030517578,215.3999938964844,217.1999969482422,1790000.0,0.011142104100647199,6.999949137887093,-0.23077103653884778,75.51019613765922,77.01805832322732,-0.8048991803029821,-6.020139446541691,-14.82961345286995,-17.729760031841636,29.574179588961574,2.400009155273409,9.076712874453023,4.660003662109375,-5.948513864871359,15.268521189090109,-0.6442551013809918,9.964262425599742,-3.4985478629693034,70.83347903348331,8.03424465382303,5.304258763490374,9,-1.0000076293945312,-10.500007629394531,-17.599998474121094,-20.70000457763672,-4.600006103515625,2,0.010100995947733615,1.4615303355751963,215.3999938964844,-1.24999523164663,215.6000061035156,1.428575321115396,216.1999969482422,0.010100995947733615
1482,2005-09-08,215.6000061035156,217.1999969482422,214.3999938964844,217.1999969482422,1470000.0,-0.010100995947733837,2.5000238419942997,-2.666624281572704,67.59260174995651,74.84580486947922,1.348820198487516,-2.7149510324700543,-12.26459587332414,-15.489431515312475,31.391082937872007,3.400009155273409,8.702156982317263,1.6700065612792798,-6.916178002637338,10.256191125195897,-2.623085720679029,5.963098843237589,3.599990844726591,27.272947957232752,-38.91817371291476,4.293092281958302,9,1.1999893188476847,-8.300010681152315,-15.250003814697237,-18.20000457763669,-5.400009155273409,3,0.012059326396671066,6.999949137887093,217.8000030517578,1.4615303355751963,215.3999938964844,-1.24999523164663,215.6000061035156,0.012059326396671066
1483,2005-09-09,217.0,217.1999969482422,213.6000061035156,217.1999969482422,13855000.0,0.00649347800023814,35.000457770657185,0.12499880790028102,60.22728652007824,72.13601436820838,-0.23237816214867735,-3.2913325900827886,-13.295118101851386,-16.869284409680574,31.83593266115159,3.599990844726591,7.843253060620157,2.440000152587885,-4.970491314869349,9.85049162004512,-1.2652455811407322,6.145245886316502,2.1039968872070176,77.27269574626,13.039461608249113,3.7052457337286175,9,-0.5999984741210938,-9.700004577636719,-16.14999771118164,-18.699996948242188,-6.1999969482421875,4,-0.014746529715401802,2.5000238419942997,215.6000061035156,6.999949137887093,217.8000030517578,1.4615303355751963,215.3999938964844,-0.014746529715401802
1484,2005-09-12,218.0,218.3999938964844,215.0,218.0,2685000.0,0.004608294930875667,7.500114442663692,-0.0,58.33334090217574,69.20391480851406,-1.2370530984076424,-3.7761068432354534,-13.925751098619713,-17.875058278361763,31.485816190370368,3.3999938964844034,7.101652394268854,2.9900001525878963,-4.08431328995016,10.064313595125952,-0.5471565686811175,6.52715687385691,0.8838372558593619,91.66677263074858,27.020879541099546,3.537156721269027,9,-1.5999984741210938,-10.700004577636719,-17.39999771118164,-19.29999542236328,-7.600006103515597,0,-0.019266041046982485,35.000457770657185,217.0,2.5000238419942997,215.6000061035156,6.999949137887093,217.8000030517578,-0.019266041046982485
1485,2005-09-13,215.8000030517578,217.6000061035156,215.1999969482422,216.8000030517578,1250000.0,-0.010091729120377035,-1.1818143986683054,-100.0,43.20988468309278,65.00257924879816,0.7607645378041354,-1.1964005168985636,-11.329202863664278,-15.668139155773417,31.11677899045627,2.8000030517578125,5.965803776676665,0.5100028991699332,-6.196444109028732,7.216449907368599,-2.8432206049293995,3.863226403269266,2.872480958007799,45.83338631537459,-14.584394386205439,3.3532235040993315,9,0.5999984741210938,-8.500007629394531,-15.75,-17.099998474121094,-6.8000030517578125,1,0.0,7.500114442663692,218.0,35.000457770657185,217.0,2.5000238419942997,215.6000061035156,0.0
1486,2005-09-14,219.6000061035156,221.1999969482422,215.3999938964844,217.0,3730000.0,0.01760891101955364,1.000005261662465,-2.6000061035155966,57.446815418192145,62.743582626022985,-2.9058728384650863,-4.320044055611191,-14.72545512552361,-19.44863331222703,31.41922556796889,5.800003051757784,4.997939589576106,3.740005493164034,-2.33752941089611,9.817540397224178,0.701238041133962,6.778772945194106,-6.0,78.94746352442283,20.473470105999724,3.0387674520300716,9,-2.2000045776366903,-10.300010681152315,-19.70000457763669,-20.900001525878878,-9.0,2,-0.027322403612191626,-1.1818143986683054,215.8000030517578,7.500114442663692,218.0,35.000457770657185,217.0,-0.027322403612191626
1487,2005-09-15,220.0,220.8000030517578,218.0,218.6000061035156,3925000.0,0.00182146578035991,-1.153843445191732,0.5384579269223263,55.55555555555556,61.36086589847135,-3.23887254081734,-3.9623323384312243,-14.631354987557785,-19.76591909638131,32.10663458573468,2.8000030517578125,3.9602495886773283,3.5299995422363395,-1.5000592195368085,8.560058304009488,1.0149701613497655,6.0450289231229135,-6.2479940795898585,84.21054744987187,28.26551063206118,2.5150293808865714,9,-2.5999984741210938,-10.400001525878906,-20.5,-21.29999542236328,-7.600006103515597,3,-0.03090910478071729,1.000005261662465,219.6000061035156,-1.1818143986683054,215.8000030517578,7.500114442663692,218.0,-0.03090910478071729
1488,2005-09-16,220.3999938964844,220.6000061035156,218.3999938964844,220.0,2050000.0,0.0018181540749291347,4.499904634751346,0.28571117166213983,59.09090515010414,60.82457039352915,-3.3307027358883374,-3.5686866957425707,-14.528867222755906,-20.08003926644909,32.83119204098934,2.200012207031193,3.1464126664633056,3.309993743896513,-0.1296522351317435,6.749639722924769,1.5901707543823704,5.029816733410655,-6.499028155517607,87.09671862040837,30.659740207014153,1.7198229895141306,9,-2.999992370605497,-9.29999542236331,-20.899993896484403,-21.699989318847685,-9.0,4,-0.04627947926819298,-1.153843445191732,220.0,1.000005261662465,219.6000061035156,-1.1818143986683054,215.8000030517578,-0.04627947926819298
1489,2005-09-19,220.3999938964844,220.3999938964844,220.3999938964844,220.3999938964844,0.0,0.0,1.0,0.0,58.13950806321417,59.456232686669836,-2.8812111798909257,-3.180438198453487,-14.086948806160478,-20.00287411969049,32.48561894124518,0.0,2.5135963801387504,2.9599937438965185,-0.31954228248281424,6.239529770275851,1.3202257307068521,4.599761757086185,-6.353047531372113,86.66661580403692,30.572938103121572,1.639768013189666,9,-2.999992370605497,-6.29999542236331,-19.399993896484403,-20.59999084472659,-6.399993896484403,0,-0.04355712845089932,4.499904634751346,220.3999938964844,-1.153843445191732,220.0,1.000005261662465,219.6000061035156,-0.04355712845089932
1490,2005-09-20,222.0,224.3999938964844,220.3999938964844,224.3999938964844,3905000.0,0.007259556024611591,2.3333418104598476,-100.0,64.44444821204982,58.226705139379895,-3.8515868758977376,-4.4742834312631885,-15.281808724129178,-21.515627723199913,31.777888775874786,4.0,2.36473227685201,4.219999694824224,0.5335543728301673,7.906445016818282,2.3767770338271816,6.063222355821267,-7.809992623225099,73.33340115017329,16.05224210267467,1.8432226609970297,9,-3.0,-6.200004577636719,-18.600006103515597,-20.0,-7.1999969482421875,1,-0.05225227974556579,1.0,220.3999938964844,4.499904634751346,220.3999938964844,-1.153843445191732,220.0,-0.05225227974556579
1491,2005-09-21,220.0,223.8000030517578,218.3999938964844,223.8000030517578,4355000.0,-0.009009009009009028,1.8421077992426678,1.5833386315374354,56.70104876679049,57.01653258569478,-1.683764902485052,-2.44196685077074,-12.859311555531633,-19.439119321012498,30.694229344194834,5.400009155273409,2.3401077319559533,2.11999969482423,-1.6977407380701663,5.937740127718627,0.2111294783770461,4.028869911271414,-5.401593162436711,31.25002980235067,-24.322936729312826,1.9088702164471976,9,-1.0,-4.200004577636719,-16.600006103515597,-18.0,-1.0,2,-0.050000000000000044,2.3333418104598476,222.0,1.0,220.3999938964844,4.499904634751346,220.3999938964844,-0.050000000000000044
1492,2005-09-22,221.0,223.8000030517578,219.0,223.8000030517578,3050000.0,0.00454545454545463,2.4285698715538335,0.7368423166035569,62.500009934109045,57.26905740947599,-2.053130398202285,-3.2793124132390403,-13.487407143138626,-20.35601923919927,29.552007610280572,4.8000030517578125,2.264336681248068,2.9099998474121094,-1.1140836996853523,6.934083394509571,0.8979580738633786,4.92204162096084,-6.009529680079879,43.33343505859328,-13.925596159845412,2.0120417735487246,9,-1.3000030517578125,-5.200004577636719,-17.600006103515597,-19.0,0.0,3,-0.04705879591169415,1.8421077992426678,220.0,2.3333418104598476,222.0,1.0,220.3999938964844,-0.04705879591169415
1493,2005-09-23,221.0,221.0,221.0,221.0,0.0,0.0,1.0,-0.0,64.51610786155535,57.95603151607372,-1.5936500553280837,-3.2074856334338335,-13.140072788506558,-20.243334592514486,28.136808798312153,0.0,1.844124825413644,2.7599998474121037,-1.468423498322295,6.988423193146502,0.6457881745448901,4.874211520279317,-5.633148737017308,43.33343505859328,-17.26230239701583,2.114211672867204,9,-1.2000045776367188,-5.200004577636719,-17.600006103515597,-19.0,2.3999938964844034,4,-0.03891405476703891,2.4285698715538335,221.0,1.8421077992426678,220.0,2.3333418104598476,222.0,-0.03891405476703891
1494,2005-09-26,221.6000061035156,222.8000030517578,220.0,222.8000030517578,2100000.0,0.0027149597444144913,3.6666836209198532,-100.0,66.31582159745051,60.52335783989125,-1.8207654347435778,-3.64798671193455,-13.378611132072706,-20.678121600167827,27.722683771674696,2.8000030517578125,1.7619568665747636,3.1400054931640398,-1.312503161113284,7.5925141474413635,0.9137511660253779,5.366259820302702,-5.871829135192826,53.33353678385322,-11.78411420636823,2.226254327138663,9,-1.7000122070311932,-4.100006103515597,-18.200012207031193,-19.600006103515597,3.0,0,-0.04602893468453462,1.0,221.0,2.4285698715538335,221.0,1.8421077992426678,220.0,-0.04602893468453462
1495,2005-09-27,220.6000061035156,221.3999938964844,215.6000061035156,220.6000061035156,4510000.0,-0.004512635254770081,6.25009536888641,-0.0,57.95455826216164,60.57977371144341,-0.07630571131915076,-2.5420423067507443,-12.047100720668993,-19.478719059150393,26.661609001803583,6.0,1.8224558871033025,1.990005493164034,-2.541939394593811,6.521950380921879,-0.2759669507148885,4.255977937042957,3.799987792968807,60.97563244912939,-3.2777691760295227,2.2659724438789284,9,-0.6000061035155966,-1.6000061035155966,-15.200012207031193,-17.100006103515597,3.199996948242216,1,-0.029918431191785944,3.6666836209198532,221.6000061035156,1.0,221.0,2.4285698715538335,221.0,-0.029918431191785944
1496,2005-09-28,220.0,221.1999969482422,217.8000030517578,218.0,3115000.0,-0.0027198825336117727,-1.8333354526149817,100.0,63.749980926513786,61.49026541932766,0.6553203368363256,-1.7813386155302169,-11.057693438103513,-18.699935576597852,25.999450503279576,3.399993896484375,1.8613486932106014,1.2299995422363281,-3.2586293500372108,5.718628434509867,-1.0143149039004413,3.4743139883730976,4.223994140625024,53.658482122089126,-14.641798775864132,2.2443144461367663,9,0.0,-1.0,-12.349998474121094,-14.399993896484403,-3.1999969482421875,2,-0.023636349764737163,6.25009536888641,220.6000061035156,3.6666836209198532,221.6000061035156,1.0,221.0,-0.023636349764737163
1497,2005-09-29,220.0,220.6000061035156,217.6000061035156,219.0,4095000.0,0.0,1.7272575946733955,0.5,60.27396830771743,61.62171688128469,0.7323329725489884,-1.6617649499722233,-10.647368186703147,-18.506569446593403,24.926879510881083,3.0,2.4076069981770445,1.0999992370605582,-3.3721362151453036,5.57213468926642,-1.1360684890423727,3.336066963163489,4.051514379882832,61.11105224230135,-5.804182519859616,2.236067726102936,9,0.0,-1.0,-11.5,-14.299995422363281,5.8000030517578125,3,-0.004545454545454519,-1.8333354526149817,220.0,6.25009536888641,220.6000061035156,3.6666836209198532,221.6000061035156,-0.004545454545454519
1498,2005-09-30,218.0,219.1999969482422,216.3999938964844,216.3999938964844,5505000.0,-0.009090909090909038,-2.4999904632933045,1.6000061035155966,50.0,60.717327096483125,2.632977879088145,0.5059408842389814,-8.187347250034406,-16.290935830433,24.163085956828954,3.6000061035155966,2.336393152751441,-0.9900009155273324,-5.302966896167561,3.3229650651128964,-3.1464839058474467,1.166482074792782,5.882484214355486,33.3332626907617,-29.19316674576227,2.156482990320115,9,2.0,1.0,-8.0,-12.299995422363281,4.399993896484403,4,0.013761467889908285,1.7272575946733955,220.0,-1.8333354526149817,220.0,6.25009536888641,220.6000061035156,0.013761467889908285
1499,2005-10-03,212.3999938964844,215.3999938964844,211.8000030517578,211.8000030517578,3755000.0,-0.0256881013922734,-11.000152590219061,0.3749928474699361,41.052614671715475,58.118234480890415,7.798991962652991,6.170271046178669,-2.2860693839907924,-10.470543039535755,23.784018494059687,6.1999969482421875,2.1364952258473693,-6.4300064086913835,-11.451687457536508,-1.408325359846259,-8.94084693311396,-3.919165884268807,11.316840755654283,6.249910592947849,-55.97612531806445,2.5108405244225693,10,5.400009155273409,5.70000457763669,-2.249996185302763,-6.599990844726591,6.800003051757784,0,0.05178907870101446,-2.4999904632933045,218.0,1.7272575946733955,220.0,-1.8333354526149817,220.0,0.05178907870101446
1500,2005-10-04,220.8000030517578,221.3999938964844,218.8000030517578,220.3999938964844,5355000.0,0.039548066839245166,2.250007152598221,0.6666920983697489,52.54236411446415,57.656158408409716,-0.8818763333387949,-1.9019543517057684,-10.248748444243915,-18.567148157353927,23.39455144726906,9.0,2.0202873879097183,1.7000022888183537,-3.1218786404587036,6.521883218095411,-0.7109381758201607,4.110942753456868,2.4401583363656414,93.75008940705214,32.24960091103327,2.4109404646385264,10,-3.0,-2.7000045776367188,-10.650005340576172,-15.0,0.1999969482421875,1,0.017210158511035134,-11.000152590219061,212.3999938964844,-2.4999904632933045,218.0,1.7272575946733955,220.0,0.017210158511035134
1501,2005-10-05,220.0,222.0,218.6000061035156,220.8000030517578,3590000.0,-0.0036232021770864486,1.1249982118589692,-1.9999618539005808,50.0,56.267268415730925,-0.09149495338721181,-0.9788694460079057,-9.06327547416177,-17.51002089429744,23.032896590687287,3.3999938964844034,1.9038524991806867,0.7899993896484432,-4.007325518554751,5.587324297851637,-1.6086630644531397,3.188661843750026,2.782555054668819,80.39215099623466,20.86527010986302,2.3986624541015917,10,-2.6999969482421875,-1.9000015258789062,-9.85000228881836,-14.199996948242188,2.3999938964844034,2,0.01727274114435362,2.250007152598221,220.8000030517578,-11.000152590219061,212.3999938964844,-2.4999904632933045,218.0,0.01727274114435362
1502,2005-10-06,218.1999969482422,220.1999969482422,216.8000030517578,218.8000030517578,3090000.0,-0.008181832053444582,1.0,0.7500047683533922,45.66930411019464,54.17317911002418,1.4187562236962776,1.0813468372487307,-6.88432365628438,-15.467136947431698,22.862884304537587,3.399993896484375,1.4542124232521871,-1.1400032043457031,-5.658225939333761,3.3782195306423546,-3.399114571839732,1.1191081631483257,4.143256026310183,62.745056973642676,6.428574750249368,2.259111367494024,10,-0.899993896484375,-0.09999847412109375,-8.049999237060547,-12.399993896484375,7.0,3,-0.006416104106621301,1.1249982118589692,220.0,2.250007152598221,220.8000030517578,-11.000152590219061,212.3999938964844,-0.006416104106621301
1503,2005-10-07,213.8000030517578,217.1999969482422,213.8000030517578,214.1999969482422,2350000.0,-0.020164958561058377,-16.00022888532845,0.6666497126290626,38.92620233233902,51.12988808056735,5.241192582687404,5.511911560767089,-2.1873816114657814,-10.796287303696062,22.941807785772234,4.399993896484375,1.1775145521073398,-5.379997253417969,-10.441140610485121,-0.3188538963508165,-7.910568931951531,-2.849425574884407,8.199996948242188,19.60784900376533,-31.51173842204306,2.5305716785335726,10,3.0999984741210938,4.299995422363281,-2.7000045776367188,-7.900001525878906,13.199996948242188,4,0.0561272209013719,1.0,218.1999969482422,1.1249982118589692,220.0,2.250007152598221,220.8000030517578,0.0561272209013719
1504,2005-10-10,213.8000030517578,213.8000030517578,213.8000030517578,213.8000030517578,0.0,0.0,1.0,-0.0,35.46101247918823,48.63060521579252,4.490645604673148,5.461119507459927,-1.852073114483801,-10.548229067175157,22.695011608785276,0.0,0.6531244445587845,-5.169997406005848,-10.758369514176138,0.41837470216444217,-7.964183460090993,-2.375811351920703,7.7919970703125045,0.0,-46.31406595038448,2.794186054085139,10,3.0999984741210938,4.299995422363281,-1.8000068664550781,-7.900001525878906,12.599990844726591,0,0.04022446549097869,-16.00022888532845,213.8000030517578,1.0,218.1999969482422,1.1249982118589692,220.0,0.04022446549097869
1505,2005-10-11,215.8000030517578,215.8000030517578,211.6000061035156,213.8000030517578,2550000.0,0.009354536816895243,3.199996948242216,100.0,42.55320415320023,46.275407796535454,1.942428643729329,3.6481627064017914,-3.4930585937619583,-12.301989740734655,22.623499743908596,4.199996948242216,0.09433071877555221,-3.169997406005848,-8.758369514176138,2.418374702164442,-5.964183460090993,-0.3758113519207029,5.400317187500008,40.384609741568944,-7.511301541336586,2.794186054085139,10,1.0,2.1999969482421875,-3.7500076293945312,-9.900001525878906,9.199996948242188,1,0.015755300502330982,1.0,213.8000030517578,-16.00022888532845,213.8000030517578,1.0,218.1999969482422,0.015755300502330982
1506,2005-10-12,213.6000061035156,218.3999938964844,213.6000061035156,218.0,3530000.0,-0.010194610366685564,-1.1818156597007863,-2.1999969482422017,37.41498681724753,43.73552096426102,3.5080209547085133,5.6661116743295,-0.9393142081785015,-9.875626857394224,21.395293895133406,4.799987792968807,-0.6668039194058792,-5.069994354248081,-11.139451464159492,0.9994627556633304,-8.104722909203787,-2.0352657992923753,7.024295287597681,23.255838710879274,-24.175498811183786,3.0347285549557075,10,3.199996948242216,4.399993896484403,-1.5500106811523153,-7.70000457763669,13.399993896484403,2,0.034644165192103005,3.199996948242216,215.8000030517578,1.0,213.8000030517578,-16.00022888532845,213.8000030517578,0.034644165192103005
1507,2005-10-13,213.1999969482422,214.3999938964844,210.1999969482422,213.1999969482422,2755000.0,-0.001872701984285352,2.5000063578448857,-0.0,36.91276130006779,42.28138333093523,3.176001698512863,5.829439516021523,-0.12488389469052663,-9.30037451624844,20.375617328151176,4.199996948242216,-1.21136056201712,-5.130003356933599,-11.632181262182144,1.3721745483149448,-8.381092309557886,-1.8789144043093131,6.882846725615224,36.58537946947763,-10.894867017696292,3.251088952624275,10,2.9000015258789062,4.099998474121094,-1.1500015258789062,-6.299995422363281,17.199996948242216,3,0.04315195628485702,-1.1818156597007863,213.6000061035156,3.199996948242216,215.8000030517578,1.0,213.8000030517578,0.04315195628485702
1508,2005-10-14,210.1999969482422,217.1999969482422,209.0,217.1999969482422,9860000.0,-0.014071294760516828,1.3428562709263392,-100.0,32.29813752895967,41.30866364840681,5.535312617241857,8.459841000822621,3.2825644173749424,-6.156764229311364,19.05166955851444,8.199996948242188,-1.9420961592620074,-7.620003509521496,-14.981812389182522,-0.25819462986046915,-11.300907949352023,-3.9390990696909682,9.092218987566014,12.765933270350166,-32.57048412654773,3.680904439830519,10,5.3000030517578125,6.5,1.8499984741210938,-3.2999954223632812,28.199996948242216,4,0.07136060997990157,2.5000063578448857,213.1999969482422,-1.1818156597007863,213.6000061035156,3.199996948242216,215.8000030517578,0.07136060997990157
1509,2005-10-17,210.8000030517578,212.8000030517578,209.6000061035156,210.3999938964844,2040000.0,0.0028544534359025153,-2.2000213624676075,-0.05714416503905844,34.591206436323176,39.314090573057804,5.234995816982007,7.487647229865871,3.1763027788568934,-6.617793466360951,17.656174006279887,3.199996948242216,-2.6387494386759727,-6.539997863769543,-14.426670147587913,1.3466744200488279,-10.483334005678728,-2.5966617218603574,7.462991290469574,19.14898106934956,-23.209124516717807,3.943336141909183,10,4.6999969482421875,5.899993896484375,1.0499954223632812,-3.9000015258789062,22.800003051757784,0,0.0768500792870701,1.3428562709263392,210.1999969482422,2.5000063578448857,213.1999969482422,-1.1818156597007863,213.6000061035156,0.0768500792870701
1510,2005-10-18,210.3999938964844,211.3999938964844,209.6000061035156,210.8000030517578,3480000.0,-0.001897576610448093,1.2499976158005577,-1.0,34.81013452828185,37.6263277428669,4.475241885314034,7.350941027121252,4.069140713242035,-6.070142171058961,15.283894370840084,1.7999877929688068,-3.0666229086935175,-6.360006713867165,-14.505631274079008,1.7856178463446781,-10.432818993973086,-2.2871944337612433,6.936701011520256,14.893561760800727,-24.959638151005457,4.072812280105921,10,4.20000457763669,6.300003051757784,1.4500045776366903,-3.499992370605497,23.200012207031193,1,0.07604562958244143,-2.2000213624676075,210.8000030517578,1.3428562709263392,210.1999969482422,2.5000063578448857,213.1999969482422,0.07604562958244143
1511,2005-10-19,209.0,211.8000030517578,207.6000061035156,210.3999938964844,3620000.0,-0.006653963579358213,-1.000007266121694,3.499904634751416,33.333348746237306,36.25566603576053,4.638591652503862,8.31068169668498,5.9494084215207295,-4.545115287313081,13.839207977768556,4.199996948242216,-2.9161350557707806,-7.210000610351557,-15.901656753650315,1.481655532947201,-11.555828682000936,-2.864172538702178,7.503025417204185,14.583283662748903,-21.648145521087343,4.345828071649373,10,4.0,7.0,2.8499984741210938,-2.0999984741210938,23.0,2,0.07655502392344493,1.2499976158005577,210.3999938964844,-2.2000213624676075,210.8000030517578,1.3428562709263392,210.1999969482422,0.07655502392344493
1512,2005-10-20,210.6000061035156,211.0,206.0,209.1999969482422,4200000.0,0.007655531595768483,3.5454608507480283,-1.0000108991825207,38.65032885929907,36.22501342764498,2.0642304978901223,6.209973702998241,4.787247218074242,-5.961613640381444,12.444846282587642,5.0,-3.6768415598560296,-5.089994812011753,-13.819354365295737,3.6393647412722316,-9.454674588653745,-0.7253150353697606,4.834656996045965,41.071494258197596,4.288672217499645,4.364679776641992,10,1.599990844726591,4.599990844726591,2.749992370605497,-2.7000045776366903,18.199996948242216,3,0.07787271330098333,-1.000007266121694,209.0,1.2499976158005577,210.3999938964844,-2.2000213624676075,210.8000030517578,0.07787271330098333
1513,2005-10-21,212.3999938964844,213.1999969482422,208.0,210.6000061035156,3125000.0,0.00854695033619346,2.0588272253188644,1.2856971586141417,50.0,37.84045648551296,0.0500278472610205,3.934377815675049,3.3067536120326793,-7.5913113701828365,10.76051117561256,5.1999969482421875,-4.337687270385743,-2.8600067138671648,-11.331484707813985,5.611471280079655,-7.095745710840589,1.3757322831062595,1.7138163691385273,88.88884179384135,46.250909700070636,4.235738996973415,10,-0.19999694824221592,2.800003051757784,1.1000061035155966,-4.499992370605497,16.40000915527341,4,0.0847457651471144,3.5454608507480283,210.6000061035156,-1.000007266121694,209.0,1.2499976158005577,210.3999938964844,0.0847457651471144
1514,2005-10-24,211.3999938964844,213.1999969482422,209.6000061035156,213.1999969482422,2070000.0,-0.004708098063728627,2.9999830458187065,-1.0000084771624769,28.03737118271974,36.227586155459576,0.7529671489406553,4.354284059509865,4.4729203557943435,-6.399559904465008,8.559863732947981,3.599990844726591,-4.8179452637223505,-3.3500061035155966,-11.433650173464684,4.733637966433491,-7.391828138490155,0.6918159314589616,-5.399993896484403,74.99994701807147,37.223440922602094,4.041822034974549,10,0.8000030517577841,3.800003051757784,2.8500061035155966,-3.499992370605497,18.0,0,0.1277199658445638,2.0588272253188644,212.3999938964844,3.5454608507480283,210.6000061035156,-1.000007266121694,209.0,0.1277199658445638
1515,2005-10-25,214.0,214.8000030517578,210.6000061035156,211.1999969482422,2395000.0,0.01229898854580247,-1.1000064850100744,-1.5555546136566176,37.06897232109736,36.189140100331784,-2.3794448289602315,1.3011820354850556,2.0340338854812785,-8.800329321546997,7.876291674486652,4.199996948242216,-4.663247331303438,-0.41999969482421307,-8.022659983325923,7.182660593677497,-4.221329839075082,3.381330449426656,-7.856000061035161,90.90905938267817,56.10561497643317,3.801330144250857,10,-2.4000015258789062,1.1999969482421875,1.75,-6.099998474121094,14.0,1,0.09158881356783,2.9999830458187065,211.3999938964844,2.0588272253188644,212.3999938964844,3.5454608507480283,210.6000061035156,0.09158881356783
1516,2005-10-26,214.8000030517578,217.1999969482422,212.8000030517578,217.0,2720000.0,0.003738332017559909,2.384622607736233,-0.7857123394422919,42.342360299676955,36.792428878066126,-3.3428654748295514,0.09658574984052848,1.4722443522890671,-9.407194785667173,7.352022827071273,4.399993896484375,-4.38675961222944,0.6400032043457031,-6.50080770609452,7.780814114785926,-2.9304022508744083,4.210408659565815,-8.30976298828125,78.57147722829471,45.34844310992071,3.570405455220106,10,-3.2000045776367188,0.09999847412109375,2.599994659423828,-4.900009155273409,15.199996948242188,2,0.0875232904313683,-1.1000064850100744,214.0,2.9999830458187065,211.3999938964844,2.0588272253188644,212.3999938964844,0.0875232904313683
1517,2005-10-27,219.0,221.3999938964844,215.8000030517578,215.8000030517578,4265000.0,0.01955305814046082,-2.499997615811953,-1.4545460850748029,61.81816668550895,40.07243211768271,-7.413186698889007,-4.40817960424954,-2.4229283275057867,-13.349349294857944,7.195337053222989,6.599990844726591,-4.408044042309541,4.890000152587902,-2.0908474339157124,11.870847739091516,1.3995763593360948,8.38042394583971,-11.867174523437512,82.08958962948437,45.19684267832208,3.4904237932518045,10,-5.3000030517578125,-4.099998474121094,-1.6000022888183594,-9.100006103515597,12.399993896484403,3,0.05936073059360725,2.384622607736233,214.8000030517578,-1.1000064850100744,214.0,2.9999830458187065,211.3999938964844,0.05936073059360725
1518,2005-10-28,221.0,227.1999969482422,219.6000061035156,223.0,6320000.0,0.009132420091324311,-2.1666709052299375,-0.6250005960470162,64.99998410543816,43.45118519202882,-8.627356847749894,-6.50544069535124,-4.095026554073996,-15.112386964469408,7.828812620456146,8.199996948242188,-4.009851674128811,6.740000152587896,-0.7062013911028657,14.186201696278658,3.0168993807425295,10.463100924433263,-12.725801049843767,64.77272628752607,22.254377695508467,3.7231007718453757,10,-4.400001525878906,-4.400001525878906,-3.2500038146972656,-11.100006103515597,10.0,4,0.03529413145591764,-2.499997615811953,219.0,2.384622607736233,214.8000030517578,-1.1000064850100744,214.0,0.03529413145591764
1519,2005-10-31,223.3999938964844,224.0,219.3999938964844,222.3999938964844,4600000.0,0.010859700889069623,3.1818005271189613,-0.5,65.57374588747652,46.86936423193934,-10.11587504518323,-8.473530718966174,-6.306554491289859,-17.249476851709318,8.293668454283118,4.600006103515597,-3.464359087567175,8.589994049072288,0.16199588669903164,17.017992211445545,4.375994967885646,12.803993130258931,-13.23321514651957,77.1084027256259,32.90242050329306,4.213999081186632,10,-6.79999542236331,-6.79999542236331,-5.599998474121122,-13.5,6.400009155273409,0,0.02417193063029166,-2.1666709052299375,221.0,-2.499997615811953,219.0,2.384622607736233,214.8000030517578,0.02417193063029166
1520,2005-11-01,224.6000061035156,226.0,223.6000061035156,223.6000061035156,1295000.0,0.005371585675097323,-3.799987792968807,1.0,73.50424898144433,51.33279759140679,-10.158011426294081,-9.880856082521575,-7.35829908891148,-18.17374460260993,8.863200359385207,2.6000061035155966,-2.3755616864392266,9.600006103515597,0.46199918255888406,18.73801302447231,5.031002643037226,14.169009563993967,-12.729905533723041,81.94450036981367,33.63899755990913,4.569003460478359,11,-8.000007629394503,-8.000007629394503,-5.900009155273409,-14.700012207031193,7.0,1,0.021371271872345998,3.1818005271189613,223.3999938964844,-2.1666709052299375,221.0,-2.499997615811953,219.0,0.021371271872345998
1521,2005-11-02,223.8000030517578,224.8000030517578,221.3999938964844,224.8000030517578,2915000.0,-0.003561901291262992,5.800018310546818,-1.0,72.26890325294058,55.06819474625585,-7.864931702828073,-9.256136488877985,-6.5065338536424235,-17.131783958704943,9.0998066162946,3.400009155273409,-1.3612209643319488,8.610002899169928,-1.1055095191680948,18.32551531750795,3.752246690000902,13.467759108338953,-10.396912844120294,70.175476168168,19.545271777069345,4.857756209169012,11,-6.200004577636719,-7.200004577636719,-4.3000030517578125,-13.900009155273409,4.0,2,0.01876674214017271,-3.799987792968807,224.6000061035156,3.1818005271189613,223.3999938964844,-2.1666709052299375,221.0,0.01876674214017271
1522,2005-11-03,216.8000030517578,216.8000030517578,216.8000030517578,216.8000030517578,2915000.0,-0.031277926293777236,1.0,-0.0,61.87050675612631,56.387139941380994,0.11960338296967166,-2.494281353660085,0.5036403493145087,-9.921687618132523,9.45726919264912,7.0,-0.4178777895416772,1.6800025939941463,-7.9641081461268755,11.324113334115168,-3.1420527760663504,6.502057964054643,-2.0172221700598243,0.0,-53.130446088926746,4.822055370060505,11,1.5999984741210938,-0.20000457763671875,2.6999969482421875,-6.900009155273409,11.199996948242188,3,0.06088559392266646,5.800018310546818,223.8000030517578,-3.799987792968807,224.6000061035156,3.1818005271189613,223.3999938964844,0.06088559392266646
1523,2005-11-04,225.8000030517578,225.8000030517578,219.3999938964844,224.3999938964844,4715000.0,0.041512914544799884,8.1428104325838,100.0,70.71822505778951,61.12945703861096,-7.576457197428141,-11.119267010858238,-8.420080298317885,-18.67947793146743,10.462108991777182,9.0,1.0354600277941302,10.080002593994152,-0.6503008215670718,20.810306009555376,4.714850886213526,15.445154301774778,-9.775500563405416,97.82611940669827,38.7284779481398,5.365151707780615,11,-6.900001525878906,-9.200004577636719,-6.3000030517578125,-15.900009155273409,4.599990844726591,4,0.024800667710544566,1.0,216.8000030517578,5.800018310546818,223.8000030517578,-3.799987792968807,224.6000061035156,0.024800667710544566
1524,2005-11-07,222.3999938964844,225.3999938964844,220.0,222.6000061035156,3930000.0,-0.01505761341594869,-1.1599975585937614,-0.14286492790265545,65.3061176825955,64.26691763433297,-2.7401639597071608,-7.422488195950251,-4.95593704385135,-15.03860386760087,11.521251582255823,5.8000030517578125,2.181279627997924,6.249993896484398,-4.839594717956885,17.33958251092568,0.7051995892637706,11.794788203705025,-5.599990844726591,60.86948589473785,-3.661887547919534,5.544794307220639,11,-2.3999938964844034,-5.79999542236331,-2.8999938964844034,-12.5,7.400009155273409,0,0.038669093253295816,8.1428104325838,225.8000030517578,1.0,216.8000030517578,5.800018310546818,223.8000030517578,0.038669093253295816
1525,2005-11-08,219.1999969482422,222.3999938964844,218.8000030517578,222.0,2115000.0,-0.01438847588157599,-1.0000000000000158,13.999160817825157,62.439016039214344,66.49987938317047,1.424862608344796,-4.1684295444584905,-1.7405633979285824,-11.613904528786037,11.996423103954603,3.599990844726591,2.742222398183685,2.8799972534179688,-8.290943618929504,14.050938125765441,-2.705473182755753,8.46546768959169,-1.3599945068359318,26.66659884982639,-42.35772316116146,5.585470436173734,11,2.3000030517578125,-2.5999984741210938,-1.2499961853027344,-9.300003051757784,8.199996948242216,1,0.04835769275133028,-1.1599975585937614,222.3999938964844,8.1428104325838,225.8000030517578,1.0,216.8000030517578,0.04835769275133028
1526,2005-11-09,221.0,221.8000030517578,218.0,218.3999938964844,3200000.0,0.008211692868694831,-1.2352999255010726,-0.9285725963346148,62.6213480765784,66.58912175995596,0.6669544550690034,-5.6766638696481095,-3.4781660898220537,-13.186037180037374,13.141596572077807,3.8000030517578125,4.092068158577803,4.310000610351551,-6.971266228834224,15.591267449537327,-1.3306328092413366,9.950634029944439,6.1999969482421875,46.66663275824653,-24.823898790974674,5.640633419592889,11,1.0,-4.400001525878906,-3.049999237060547,-11.100006103515597,4.600006103515597,2,0.047963828522695096,-1.0000000000000158,219.1999969482422,-1.1599975585937614,222.3999938964844,8.1428104325838,225.8000030517578,0.047963828522695096
1527,2005-11-10,222.3999938964844,223.0,218.8000030517578,218.8000030517578,2750000.0,0.006334814011241585,-1.3333375718966298,1.3846086129793562,62.254896460934916,66.28411202167781,-0.22353865521492366,-6.69535171299853,-4.817547472316761,-14.331739245770535,13.62557704577014,4.1999969482421875,5.172931097497866,5.249994659423862,-6.181357290321813,16.681346609169537,-0.4656813154489896,10.965670634296714,4.616003112792953,56.41015608952639,-12.347562976808582,5.7156759748728385,11,-0.9999923706054972,-5.79999542236331,-4.69999313354495,-12.5,-1.599990844726591,3,0.024280617371720048,-1.2352999255010726,221.0,-1.0000000000000158,219.1999969482422,-1.1599975585937614,222.3999938964844,0.024280617371720048
1528,2005-11-11,225.1999969482422,226.3999938964844,221.8000030517578,224.3999938964844,3815000.0,0.012589942125003084,1.8749970197648858,0.22222363507664478,66.19717855818843,66.35338231842358,-2.6430656162772266,-8.763271047776954,-7.484466624317633,-16.82345928627535,15.021930406204353,4.599990844726591,6.194220182564408,7.299997711181646,-4.179595317369319,18.779590739732612,1.5602011969061778,13.039794225457115,1.6356801208496279,85.71431166462582,17.013115548061847,5.739796514275481,11,-3.5999984741210938,-8.599998474121094,-7.499996185302734,-15.300003051757784,-0.5999908447265909,4,0.012433406259775959,-1.3333375718966298,222.3999938964844,-1.2352999255010726,221.0,-1.0000000000000158,219.1999969482422,0.012433406259775959
1529,2005-11-14,227.0,228.1999969482422,224.1999969482422,225.1999969482422,3235000.0,0.007992908863899695,-1.1052614671715448,2.249995231646688,65.55023242264932,65.4696027007797,-4.334526807231413,-9.789284364750898,-9.108383224362655,-18.276035111416093,16.578483042113433,4.0,6.482382463296233,8.290000915527344,-3.3650236569458514,19.94502548800054,2.462488629290732,14.117513201763956,-9.0,88.235320516944,21.42029232110106,5.8275122862365984,11,-4.5,-9.900001525878906,-9.5,-17.100006103515597,5.0,0,0.014977946680547971,1.8749970197648858,225.1999969482422,-1.3333375718966298,222.3999938964844,-1.2352999255010726,221.0,0.014977946680547971
1530,2005-11-15,226.3999938964844,228.1999969482422,225.6000061035156,228.0,2285000.0,-0.002643198693901283,1.599990844726591,-0.8888907726867981,63.94228952877149,64.54442339809424,-3.8580571956961194,-8.357638823856377,-8.329184293546462,-17.382852089520526,18.219153716626586,2.599990844726591,6.516064577925192,6.889994812011736,-4.557992126291509,18.33798175031498,1.1660013428601133,12.613988281163358,-8.195993957519562,82.35290597740828,16.321704762027537,5.723993469151615,11,-3.8999938964844034,-9.29999542236331,-8.899993896484403,-16.5,7.600006103515597,1,0.015017708687872,-1.1052614671715448,227.0,1.8749970197648858,225.1999969482422,-1.3333375718966298,222.3999938964844,0.015017708687872
1531,2005-11-16,225.0,226.6000061035156,223.8000030517578,226.0,1745000.0,-0.006183718790754522,1.5454431960050337,0.624997615823315,57.73195511401221,64.08458432674823,-2.536704449099858,-6.005405251621795,-6.839942359020739,-15.701232542920252,19.287727302865612,2.800003051757784,6.319402701696731,4.690000915527349,-5.867091514730646,15.247093345785345,-0.588545299601634,9.968547130656333,-6.596080120849621,65.9574571698499,1.876670375757385,5.278546215128997,11,-1.9000015258789062,-7.900001525878906,-7.599998474121094,-15.100006103515597,11.399993896484403,2,0.010666639539930634,1.599990844726591,226.3999938964844,-1.1052614671715448,227.0,1.8749970197648858,225.1999969482422,0.010666639539930634
1532,2005-11-17,227.0,228.3999938964844,224.6000061035156,225.1999969482422,1840000.0,0.008888888888888946,-1.5333380805362882,-1.8000030517578125,57.73195511401221,62.64166544410631,-3.282910361799253,-7.076582366087166,-8.654690716996498,-17.38915072242736,20.140282485349797,3.799987792968807,5.857417724898312,5.870001220703131,-4.039293845085467,15.779296286491729,0.915353687808846,10.824648753597415,-8.400158579467785,78.78794184081328,14.1835277387693,4.954647532894295,11,-3.8000030517578125,-9.800003051757812,-9.599998474121094,-17.100006103515597,9.399993896484403,3,-0.006167373993323344,1.5454431960050337,225.0,1.599990844726591,226.3999938964844,-1.1052614671715448,227.0,-0.006167373993323344
1533,2005-11-18,230.3999938964844,232.0,227.3999938964844,228.6000061035156,2430000.0,0.014977946680547971,-1.1904727304433917,0.9999915229093691,58.79396580345923,61.91809301309117,-6.662397884557862,-9.548474077128589,-11.871238150545508,-20.463704070185912,21.82680293041934,5.0,5.551742045806606,8.369995117187528,-1.4702224194307405,18.210212653805797,3.4498863488783797,13.290103885496677,-11.40814637691409,80.4877231831338,16.743519258034645,4.920108768309136,11,-5.399993896484403,-11.399993896484403,-13.699996948242216,-20.5,6.200012207031193,4,-0.041666628034025655,-1.5333380805362882,227.0,1.5454431960050337,225.0,1.599990844726591,226.3999938964844,-0.041666628034025655
1534,2005-11-21,238.3999938964844,243.8000030517578,232.8000030517578,238.3999938964844,7700000.0,0.03472222314204698,1.0370335834075186,0.0,64.8068519157637,62.181185888263315,-13.582459968367715,-16.255411344676446,-19.623286641084917,-28.098020118055672,24.024886608569318,13.400009155273409,6.266894962208937,15.019995117187534,3.9844384992080393,26.05555173516703,9.502216808197772,20.537773426177296,-18.62765722808831,72.99995422363295,11.080517766357346,5.517778308989754,11,-7.499992370605497,-13.499992370605497,-22.29999542236331,-28.5,-2.599990844726591,0,-0.05788585631827192,-1.1904727304433917,230.3999938964844,-1.5333380805362882,227.0,1.5454431960050337,225.0,-0.05788585631827192
1535,2005-11-22,233.6000061035156,239.3999938964844,233.3999938964844,239.3999938964844,5335000.0,-0.020134177499404715,1.0689698717206486,-100.0,59.6837992341051,61.85479157243295,-7.291834187790016,-10.44739503808026,-14.555088065149874,-22.93419366134688,26.78157662538873,6.0,5.7249307351125935,9.240007019042935,-1.7693462534258515,20.24936029151172,3.7353303828085416,14.744683655277328,-11.905456124450552,49.00001525878892,-11.38454007673942,5.504676636234392,11,-2.300003051757784,-8.70000457763669,-17.500007629394503,-23.700012207031193,4.199996948242216,1,-0.006849341017596489,1.0370335834075186,238.3999938964844,-1.1904727304433917,230.3999938964844,-1.5333380805362882,227.0,-0.006849341017596489
1536,2005-11-23,233.6000061035156,233.6000061035156,233.6000061035156,233.6000061035156,0.0,0.0,1.0,-0.0,69.26606259114584,62.63381003134528,-5.941361388559699,-9.45130363700693,-14.403851555414633,-22.58901514638771,29.124966141586956,0.0,5.638276256654478,8.30000686645505,-2.480482648353245,19.080496381263345,2.909762109050888,13.690251623859211,-10.13701987863513,46.87500745058171,-20.274194715700723,5.390244757404151,11,-0.8000030517577841,-8.70000457763669,-17.950008392333956,-23.700012207031193,3.3999938964844034,2,0.0017123025943208692,1.0689698717206486,233.6000061035156,1.0370335834075186,238.3999938964844,-1.1904727304433917,230.3999938964844,0.0017123025943208692
1537,2005-11-24,232.0,234.1999969482422,230.6000061035156,233.6000061035156,4290000.0,-0.006849341017596489,1.5714332425068323,-100.0,58.56353241839602,61.7856271269239,-3.1697166892780047,-7.196396852484611,-12.68097795534112,-20.611309105413056,30.397385009651824,3.599990844726591,5.920358349133721,6.050000762939447,-4.69870836088873,16.798709886767625,0.6756462010253586,11.424355324853536,-6.910052428969351,28.04880204616513,-33.765075508666236,5.374354561914088,11,1.8000030517578125,-7.099998474121094,-17.5,-22.100006103515597,-3.0,3,0.018965490933122497,1.0,233.6000061035156,1.0689698717206486,233.6000061035156,1.0370335834075186,238.3999938964844,0.018965490933122497
1538,2005-11-25,228.8000030517578,233.1999969482422,227.3999938964844,231.0,3710000.0,-0.013793090294147325,-1.3199941406428963,1.3749928474699362,58.888905372155605,61.04547967686904,0.6645259198261897,-3.5648533342151723,-9.405659464720713,-17.051578942510105,30.462095361189956,5.800003051757784,6.0425928902656665,2.4600036621093864,-8.096790898269262,13.016798222488035,-2.818393618079938,7.738400942298711,-2.213251042268979,8.536636425128076,-51.19093771277831,5.278397280189321,11,5.0,-2.9000015258789062,-15.100006103515625,-17.90000915527341,0.1999969482421875,4,0.0332167427594281,1.5714332425068323,232.0,1.0,233.6000061035156,1.0689698717206486,233.6000061035156,0.0332167427594281
1539,2005-11-28,228.8000030517578,229.0,226.8000030517578,228.0,2355000.0,0.0,2.6666709052299633,-0.36363825522440857,64.6341610919342,61.12235429499823,1.0579639635926696,-3.3092208625948842,-9.32878495530548,-16.72332132366583,30.53819644037744,2.1999969482421875,6.135154331808764,2.1900032043457145,-8.326330556214288,12.706336964905717,-3.0681636759343007,7.44817008462573,15.0,15.873027406500457,-46.052197933037164,5.2581668802800055,11,5.0,-2.0999984741210938,-15.100006103515625,-17.600006103515625,0.1999969482421875,0,0.03409092197430308,-1.3199941406428963,228.8000030517578,1.5714332425068323,232.0,1.0,233.6000061035156,0.03409092197430308
1540,2005-11-29,229.3999938964844,230.1999969482422,227.0,229.0,2065000.0,0.0026223375730938248,2.1999969482421875,0.4999904632932511,63.29113985173854,61.74004148807894,1.037365429761394,-3.7219995429644825,-9.894925229250305,-17.020167393321373,30.361338764604472,3.1999969482421875,5.8290329754455,2.549994659423845,-7.992251757324169,13.09224107617186,-2.721128548950162,7.821117867797852,14.060009155273406,35.13504039458475,-27.53388855497692,5.271123208374009,11,4.800010681152315,-2.1999893188476847,-15.699996948242216,-16.699996948242216,2.200012207031193,1,0.027898907260483163,2.6666709052299633,228.8000030517578,-1.3199941406428963,228.8000030517578,1.5714332425068323,232.0,0.027898907260483163
1541,2005-11-30,228.0,232.1999969482422,228.0,230.0,4430000.0,-0.006102850626561684,-3.1999969482421875,-5.000076295109128,58.86077599694045,61.865466030626514,3.249367260912919,-2.098827113813911,-8.412175045739446,-15.306124883624449,30.903453574390987,4.1999969482421875,5.411023731630706,0.9400009155273494,-9.51338517889414,11.393387009948839,-4.286692131683395,6.166693962738094,15.126803051757804,16.216188351348343,-45.29281446742458,5.226693047210751,11,7.3000030517578125,0.3000030517578125,-14.60000228881836,-12.800003051757812,4.8000030517578125,2,0.04298246952525364,2.1999969482421875,229.3999938964844,2.6666709052299633,228.8000030517578,-1.3199941406428963,228.8000030517578,0.04298246952525364
1542,2005-12-01,230.0,230.8000030517578,227.3999938964844,227.8000030517578,3010000.0,0.00877192982456143,-1.266661241347063,-1.0999984741210938,57.7922196950518,61.75416090747014,1.9217634743893939,-3.224535528716217,-10.33671024970775,-17.012386006533006,32.59912992211419,3.400009155273409,5.179926080601689,2.28000106811524,-7.052592352746331,11.61259448897681,-2.386295642315531,6.946297778546011,12.8002670517578,50.0,-8.098249167820079,4.666296710430784,12,5.3000030517578125,-0.1999969482421875,-16.75,-14.800003051757812,1.1999969482421875,3,0.0304347826086957,-3.1999969482421875,228.0,2.1999969482421875,229.3999938964844,2.6666709052299633,228.8000030517578,0.0304347826086957
1543,2005-12-02,231.3999938964844,232.0,229.0,231.0,3860000.0,0.006086929984714828,2.7499856949398236,0.18181565970080152,57.23684078438302,60.91304855953894,0.7582780316173228,-4.4095616931672055,-11.643415378149996,-18.12348518334224,33.05096893141959,3.0,5.46854199240272,3.399995422363304,-6.025615362731912,12.82560620745852,-1.3128099701843041,8.112800814910912,11.080267875273393,85.1851119261705,29.622593799651604,4.712805392547614,12,1.7000045776366903,-1.099990844726591,-17.099994659423857,-16.199996948242216,-0.19999694824221592,4,-0.01037162471818398,-1.266661241347063,230.0,-3.1999969482421875,228.0,2.1999969482421875,229.3999938964844,-0.01037162471818398
1544,2005-12-05,231.0,232.0,229.3999938964844,231.3999938964844,4060000.0,-0.0017285821393034917,2.2499952316465723,-1.0,57.61591645849997,60.683283806693936,-0.00201824754103086,-3.512320609926917,-11.17220021476345,-17.4339895959246,33.5272258822393,2.6000061035155966,5.642639310187008,2.5700012207031193,-6.559962304089339,11.699964745495578,-1.99498054169311,7.1349829830993485,11.166656597357786,76.92312206744975,23.727035320162983,4.564981762396231,12,-0.5,-0.6999969482421875,-14.400001525878906,-14.400001525878906,-1.6000061035155966,0,-0.008658008658008698,2.7499856949398236,231.3999938964844,-1.266661241347063,230.0,-3.1999969482421875,228.0,-0.008658008658008698
1545,2005-12-06,229.8000030517578,231.3999938964844,229.8000030517578,230.1999969482422,3650000.0,-0.005194791983732405,-7.000076295109626,0.999999999999929,58.00001729332061,59.43150099582447,0.6730393078282475,-1.5573253612495819,-9.881219719662283,-15.961303326184009,34.31795533790322,1.599990844726591,5.489098657913473,0.8400039672851562,-7.199478639329186,8.879486573899499,-3.179737336022015,4.859745270592327,12.05932047468798,50.00015894561805,-1.5163618620000179,4.019741303307168,12,0.6999969482421875,0.5,-13.200004577636719,-13.200004577636719,0.399993896484375,1,-0.0034813013104165735,2.2499952316465723,231.0,2.7499856949398236,231.3999938964844,-1.266661241347063,230.0,-0.0034813013104165735
1546,2005-12-07,231.6000061035156,231.8000030517578,230.0,230.0,3555000.0,0.00783291134836217,-1.2499952316466079,-4.000076295109412,57.718142111757906,59.33756873953134,-1.6097846312602258,-2.6588034678480312,-11.548104198769579,-17.44664105787038,35.36533603199131,2.0,4.31049044146215,2.1100067138671648,-5.071814312070131,9.29182773980446,-1.480903799101469,5.700917226835799,9.958131013436429,91.30449204885393,41.45152100203045,3.590910512968643,12,-1.6000061035155966,-1.300003051757784,-15.000007629394503,-15.000007629394503,0.0,2,0.0,-7.000076295109626,229.8000030517578,2.2499952316465723,231.0,2.7499856949398236,231.3999938964844,0.0
1547,2005-12-08,227.8000030517578,231.8000030517578,227.8000030517578,229.8000030517578,4615000.0,-0.01640761205359964,-3.0,-1.24999523164663,45.69537461126672,57.871620877210354,1.711810953214524,1.6511530029282255,-7.656394325228462,-13.344487968256942,36.049893837479644,4.0,3.5713489353697696,-1.9599967956542912,-8.38573505290762,4.465741461599038,-5.172865924280956,1.2528723329723732,13.462971383890334,0.0,-44.07858209838888,3.2128691286266706,12,1.6999969482421875,2.5,-10.700004577636719,-11.200004577636719,0.399993896484375,3,0.021949077844674036,-1.2499952316466079,231.6000061035156,-7.000076295109626,229.8000030517578,2.2499952316465723,231.0,0.021949077844674036
1548,2005-12-09,228.0,231.0,225.3999938964844,225.3999938964844,17970000.0,0.0008779497171329531,-3.3076868903835366,-1.3000030517577983,26.785689957248096,53.666235195578565,1.5493279812531284,1.762020488716587,-7.695993831473714,-13.206170121840358,36.04075124772029,5.600006103515597,2.336223994547396,-1.9000000000000057,-8.022263167436762,4.222263167436751,-4.961131583718384,1.1611315837183724,12.973715007970327,39.39399544086274,-0.9838351882514615,3.061131583718373,12,0.7999954223632812,2.9000015258789062,-10.5,-11.400001525878906,-3.1999969482421875,4,0.014035074334395548,-3.0,227.8000030517578,-1.2499952316466079,231.6000061035156,-7.000076295109626,229.8000030517578,0.014035074334395548
1549,2005-12-12,230.3999938964844,232.1999969482422,229.1999969482422,232.0,2665000.0,0.010526289019668456,2.0,-0.6153855182694185,41.99995727532559,51.3005482426438,-0.6703320592067712,-0.3901999063554342,-9.723862544489492,-15.301553564808614,35.86405052439767,4.1999969482421875,1.8786816323747644,0.32999420166018467,-5.640142019224953,6.3001304225453225,-2.6550739087823843,3.3150623121027536,9.95077226702648,73.5293787656097,32.8276866884665,2.9850681104425623,12,-1.5999984741211222,0.5000076293945028,-12.649993896484403,-13.79999542236331,-2.599990844726591,0,0.003472235559681458,-3.3076868903835366,228.0,-3.0,227.8000030517578,-1.2499952316466079,231.6000061035156,0.003472235559681458
1550,2005-12-13,229.8000030517578,231.6000061035156,229.0,231.6000061035156,2635000.0,-0.0026041269992227445,1.8888907726868736,1.1249976158233062,40.77667385905159,49.29120356065614,-0.00852981305476419,0.5033799451817345,-9.021844879550144,-14.381381569848912,35.657666738139504,2.6000061035155966,1.615315906035022,-0.4399971008300838,-6.158442847898158,5.27844864623799,-3.299219974364121,2.4192257727039532,9.952732221072011,64.70598795004977,23.761328581926655,2.859222873534042,12,-1.0000076293945312,1.0999984741210938,-11.500003814697266,-13.200004577636719,-0.8000030517578125,1,-0.0017406838553579718,2.0,230.3999938964844,-3.3076868903835366,228.0,-3.0,227.8000030517578,-0.0017406838553579718
1551,2005-12-14,227.3999938964844,234.6000061035156,227.3999938964844,229.0,4700000.0,-0.010443903931249499,-7.99998092658668,0.8888907726868122,39.252303795879946,47.2312129051926,2.5674083508617116,3.2595272664587753,-6.519803212858335,-11.697444193634453,36.1200444492639,7.200012207031193,1.0834698184626177,-2.9600059509276946,-8.303925048382865,2.383913146527476,-5.63196549965528,-0.28804640220010924,11.778631721291617,21.739101590229215,-19.97605040888278,2.671959548727584,12,2.6000061035155966,3.500007629394503,-8.349994659423857,-10.79999542236331,-0.7999877929688068,2,0.012313118412098145,1.8888907726868736,229.8000030517578,2.0,230.3999938964844,-3.3076868903835366,228.0,0.012313118412098145
1552,2005-12-15,225.6000061035156,227.1999969482422,224.0,224.0,4115000.0,-0.007915513813901764,-2.999980926586431,-1.0,41.9999893188232,45.53822940901929,4.109810993954511,5.216717094684583,-4.5785668781727225,-9.617919144536586,36.00591775769226,3.3999938964844034,0.51162079174685,-4.689994049072283,-10.251476833035326,0.871488734890761,-7.470735441053819,-1.9092526570907467,13.027474245408769,15.09438851157773,-29.54457836957202,2.780741391981528,12,3.699996948242216,5.699996948242216,-6.30000686645505,-9.000007629394503,5.799987792968807,3,0.026595743961314033,-7.99998092658668,227.3999938964844,1.8888907726868736,229.8000030517578,2.0,230.3999938964844,0.026595743961314033
1553,2005-12-16,220.8000030517578,225.6000061035156,220.1999969482422,221.6000061035156,3615000.0,-0.021276608696346067,-4.39996795678741,-0.4999999999999911,33.870939955331124,42.89989868644497,8.09986856346245,9.76109323799244,0.45166715548714365,-4.582613232536062,35.06839069565858,5.400009155273409,0.07268520535399148,-9.009997558593739,-16.0040986254196,-2.015896491767876,-12.50704809200667,-5.512947025180807,16.94982847623109,4.166706403071261,-42.28878017075243,3.4970505334129265,12,6.599998474121094,11.199996948242188,-1.8000030517578125,-4.200004577636719,9.599990844726591,4,0.033514464647673714,-2.999980926586431,225.6000061035156,-7.99998092658668,227.3999938964844,1.8888907726868736,229.8000030517578,0.033514464647673714
1554,2005-12-19,224.6000061035156,224.8000030517578,222.0,224.8000030517578,2500000.0,0.017210158511035134,27.0004577706569,0.2499952316466522,41.42858388473926,41.05862830771371,3.683963067191428,5.137629392135381,-3.0692016827998145,-8.106860601851537,32.8756145388416,4.0,-0.4071552851277147,-4.519995117187534,-10.610401052716867,1.5704108183417986,-7.565198084952215,-1.4747921494228535,11.745838658093561,30.55559970711607,-16.61588644527203,3.045202967764668,12,2.7999954223633097,7.399993896484403,-5.500007629394503,-8.000007629394503,7.199996948242216,0,0.000890458338411726,-4.39996795678741,220.8000030517578,-2.999980926586431,225.6000061035156,-7.99998092658668,227.3999938964844,0.000890458338411726
1555,2005-12-20,232.0,233.0,224.0,224.1999969482422,6885000.0,0.03294743408454681,-1.1951227681686656,-39.000610360870326,55.88235822103901,40.854652319856065,-3.7673165730046207,-2.5174499453565318,-10.16279348960154,-15.1884620672528,31.071675794293284,9.0,-0.8204320860903067,2.9599990844726562,-2.921066150668537,8.84106431961385,0.019466466902059665,5.900531702043253,3.0541769365397897,81.94441353835215,29.582607564388418,2.9405326175705944,12,-4.599998474121094,0.0,-12.200000762939453,-14.900001525878906,-4.600006103515597,1,-0.018103435121733513,27.0004577706569,224.6000061035156,-4.39996795678741,220.8000030517578,-2.999980926586431,225.6000061035156,-0.018103435121733513
1556,2005-12-21,234.0,235.3999938964844,230.1999969482422,230.1999969482422,5745000.0,0.008620689655172376,-1.7368383011359907,0.48717968782094795,55.88235822103901,41.98653938760854,-6.024629925916173,-4.7283730741045815,-11.755910549805407,-16.84882058885978,29.290699396375274,5.199996948242216,-1.1906921750707795,4.939999389648449,-1.0086909265837107,10.888689705880608,1.965654231532369,7.914344547764529,-13.800003051757812,90.78951198969612,36.55388570817172,2.974345158116087,12,-6.200004577636719,-2.0,-14.200000762939453,-16.900001525878906,-6.1999969482421875,2,-0.021367521367521403,-1.1951227681686656,232.0,27.0004577706569,224.6000061035156,-4.39996795678741,220.8000030517578,-0.021367521367521403
1557,2005-12-22,236.3999938964844,236.3999938964844,233.1999969482422,235.6000061035156,3320000.0,0.010256384173010336,7.000114442663728,0.21052293434310454,57.142863370939736,45.3595586557965,-7.908040394582713,-7.148327436400166,-13.699848859344257,-18.863028135726523,28.260691099398315,3.199996948242216,-1.4344166552002093,7.119993591308628,0.43376641209198397,13.806220770525272,3.776880001700306,10.46310718091695,-15.89599700927738,100.0,47.627075878983014,3.3431135896083184,12,-8.099998474121122,-4.399993896484403,-16.29999542236331,-19.29999542236331,-3.3999938964844034,3,-0.04145511017762571,-1.7368383011359907,234.0,-1.1951227681686656,232.0,27.0004577706569,224.6000061035156,-0.04145511017762571
1558,2005-12-23,236.3999938964844,236.3999938964844,236.3999938964844,236.3999938964844,0.0,0.0,1.0,0.0,57.803464894176294,47.11550394677991,-7.36578614452489,-6.903718953300512,-13.1376766308384,-18.463744820203004,27.958476503762732,0.0,-1.8084889270189137,6.739994049072294,-0.6574120300518302,14.137400128196418,3.041291009510246,10.438697088634342,-15.260157128906286,100.0,48.63680311944395,3.6987030395620573,12,-8.099998474121122,-4.399993896484403,-16.199996948242216,-19.199996948242216,-0.5999908447265909,4,-0.021150592762660625,7.000114442663728,236.3999938964844,-1.7368383011359907,234.0,-1.1951227681686656,232.0,-0.021150592762660625
1559,2005-12-26,236.6000061035156,239.6000061035156,234.8000030517578,239.6000061035156,2015000.0,0.0008460753476955407,2.2000020345051894,-100.0,60.11905491757751,49.264657397727234,-7.36874020088419,-6.84010863252783,-12.780944625932278,-18.224129368942585,27.938636119683036,4.800003051757784,-1.4351116697995963,6.550006103515585,-1.45406877038522,14.55408097741639,2.5479686665651684,10.552043540466002,-14.849763050781235,80.76923829328551,28.026015334381427,4.0020374369504035,12,-6.70000457763669,-4.600006103515597,-14.600006103515597,-17.600006103515597,-1.2000122070311932,0,-0.026204615583647173,1.0,236.3999938964844,7.000114442663728,236.3999938964844,-1.7368383011359907,234.0,-0.026204615583647173
1560,2005-12-27,235.8000030517578,238.0,235.8000030517578,236.8000030517578,2040000.0,-0.003381246961624229,-3.399993896484375,0.3333333333333333,56.44171491987032,51.17459196705949,-6.289545548787089,-5.835223850460693,-11.409119144415769,-16.987880831811935,27.76396835982906,2.1999969482421875,-0.5625142304232895,5.430002593994146,-2.966761075665346,13.826766263653639,1.2316207591644002,9.628384428823892,-12.978774215976586,59.57447499265487,11.22530680126357,4.198381834829743,12,-5.900001525878906,-5.900001525878906,-7.900001525878906,-10.900001525878906,-1.400009155273409,1,-0.01696352819436564,2.2000020345051894,236.6000061035156,1.0,236.3999938964844,7.000114442663728,236.3999938964844,-0.01696352819436564
1561,2005-12-28,237.8000030517578,237.8000030517578,234.3999938964844,237.3999938964844,2355000.0,0.00848176409718282,15.999656685103806,-0.4000091552734091,66.2337726677328,53.86723456138278,-7.441741598337245,-7.4451021649359745,-12.75713390736496,-18.538770218334548,27.191016784471316,3.400009155273409,-0.22218786878005403,6.94000244140625,-2.0005947831500066,15.880599665962507,2.4697038291281217,11.410301053684378,-13.972047579912527,71.87499254943039,16.690791444647743,4.470298612278124,12,-7.900001525878906,-7.900001525878906,-9.700000762939453,-12.900001525878906,-1.400009155273409,2,-0.0437342683843861,-3.399993896484375,235.8000030517578,2.2000020345051894,236.6000061035156,1.0,236.3999938964844,-0.0437342683843861
1562,2005-12-29,237.0,242.0,236.1999969482422,237.6000061035156,3485000.0,-0.0033641843628727797,-4.272700790678319,-1.4999809269502549,64.3312129767765,57.251709341543375,-5.42509794614071,-6.423103765652172,-11.352580071224622,-17.324876750628903,26.948754818738674,5.8000030517578125,0.2138730248335321,5.789999389648443,-3.54807000882505,15.128068788121936,1.1209646904116823,10.459034088885204,-12.2257214902545,34.21057915088898,-22.022069419412098,4.669034699236751,12,-5.0,-5.900001525878906,-8.14999771118164,-12.099998474121094,-5.8000030517578125,3,-0.03881855252422861,15.999656685103806,237.8000030517578,-3.399993896484375,235.8000030517578,2.2000020345051894,236.6000061035156,-0.03881855252422861
1563,2005-12-30,229.0,236.3999938964844,229.0,235.0,2125000.0,-0.03375527426160341,-1.4666646321614678,9.99989827577485,48.10811635610216,57.99387961613925,4.314064357007965,1.4628782550028063,-2.8865533226904745,-9.026752785098665,25.927529181035958,8.0,0.7247279719990161,-2.090000915527355,-11.47933217521475,7.29933034416004,-6.784666545371067,2.604664714316357,-2.8476637710341492,0.0,-51.81219654082676,4.6946656298437,12,4.0,2.0999984741210938,0.3500022888183594,-4.099998474121094,3.8000030517578125,4,0.017467248908296984,-4.272700790678319,237.0,15.999656685103806,237.8000030517578,-3.399993896484375,235.8000030517578,0.017467248908296984
1564,2006-01-02,229.0,229.0,229.0,229.0,0.0,0.0,1.0,-0.0,48.901094985518824,57.21818370108145,5.591886660261764,1.3759040820214636,-2.3786801910423776,-8.799051187767674,24.851115240905173,0.0,1.33280427184323,-1.9900009155273324,-11.425854440715057,7.445852609660392,-6.7079276781211945,2.7279258470665297,-1.5798506693514298,0.0,-48.10828426430557,4.717926762593857,1,6.5,2.0999984741210938,0.8500022888183594,-4.099998474121094,3.0,0,0.02969433647055819,-1.4666646321614678,229.0,-4.272700790678319,237.0,15.999656685103806,237.8000030517578,0.02969433647055819
1565,2006-01-03,229.0,229.0,229.0,229.0,0.0,0.0,1.0,0.0,52.35295015222882,56.82602724899143,5.723468236628435,1.383847422302523,-1.9441546072322353,-8.588198448587093,23.71653055390659,0.0,2.6899486796898486,-1.9500007629394531,-11.413835907326785,7.513834381447879,-6.681918335133133,2.781916809254227,-0.41346261580332566,0.0,-49.318717864320355,4.731917572193672,1,6.5,2.0999984741210938,1.2500038146972656,-4.099998474121094,-0.3999938964844034,1,0.027947571600368537,1.0,229.0,-1.4666646321614678,229.0,-4.272700790678319,237.0,0.027947571600368537
1566,2006-01-04,231.6000061035156,232.3999938964844,229.3999938964844,229.8000030517578,1685000.0,0.011353738443299566,-1.3076733472226802,100.0,58.62068511926845,56.990229665472405,3.070072174359268,-1.2818814075345983,-4.096254287877656,-10.928157988171392,22.652872262207037,3.3999938964844034,3.740159040342405,0.6500053405761435,-8.813829803811188,10.113840484963475,-4.081912231617537,5.381922912769824,10.399993896484403,20.000046950119973,-32.257861735150826,4.731917572193672,1,3.8999938964844034,-0.5000076293945028,-0.9000015258788778,-6.70000457763669,1.199996948242216,2,0.012089756991272793,1.0,229.0,1.0,229.0,-1.4666646321614678,229.0,0.012089756991272793
1567,2006-01-05,232.8000030517578,235.3999938964844,232.6000061035156,235.3999938964844,3110000.0,0.005181333836864699,1.1538443480659384,-1.4444369092527831,69.23076170671449,58.259929311309975,1.4591602453362782,-2.2009273169791186,-4.960565053948841,-11.852103642657994,22.35584142744535,3.799987792968807,3.777150176564021,1.6000022888183594,-7.777236191210704,10.977240768847423,-3.0886169511961725,6.288621528832891,8.947996826171874,51.35143494595478,-6.700950619147548,4.688619240014536,1,2.6999969482421875,-1.7000045776367188,-1.0,-7.900001525878906,0.8000030517577841,3,0.015463877996282571,-1.3076733472226802,231.6000061035156,1.0,229.0,1.0,229.0,0.015463877996282571
1568,2006-01-06,231.1999969482422,234.1999969482422,229.3999938964844,232.6000061035156,3525000.0,-0.006872878361431578,1.086962002222468,0.5384669558021582,61.37928857248848,58.399955272966764,2.507686254075196,-0.3677481052528435,-3.1010196992848478,-9.985741056584232,22.461163500292873,4.800003051757784,3.6271012805322016,-0.160003662109375,-9.415759803106397,9.095752478887647,-4.7878817326079,4.46787440838915,10.30104281005859,34.37498509882444,-26.03379082172721,4.627878070498514,1,4.3000030517578125,-0.09999847412109375,1.350006103515625,-6.299995422363281,3.199996948242216,4,0.0,1.1538443480659384,232.8000030517578,-1.3076733472226802,231.6000061035156,1.0,229.0,0.0
1569,2006-01-09,231.1999969482422,231.1999969482422,231.1999969482422,231.1999969482422,0.0,0.0,1.0,-0.0,48.14814291537244,57.478447272466994,1.8563564778099249,-0.321209443822994,-2.913500124883001,-9.802902976053247,22.35520459804104,0.0,3.2099934813897164,-0.20000381469725426,-9.445199907914628,9.045192278520119,-4.822601861305941,4.422594231911432,10.059021892822273,34.37498509882444,-22.34677876580735,4.622598046608681,1,4.3000030517578125,-0.09999847412109375,0.5000038146972656,-6.299995422363281,-1.800003051757784,0,0.006920441715549952,1.086962002222468,231.1999969482422,1.1538443480659384,232.8000030517578,-1.3076733472226802,231.6000061035156,0.006920441715549952
1570,2006-01-10,229.3999938964844,232.3999938964844,229.3999938964844,231.3999938964844,2795000.0,-0.007785480430437697,-2.0,-100.0,39.25233444945784,54.48050969265866,2.9648301881078396,1.5255027056912525,-0.9817133428915383,-7.857413481821737,22.156591788041784,3.0,2.6795515488606156,-1.9800064086913665,-11.241492884057067,7.281480066674334,-6.610749646374217,2.6507368289914837,11.621844445688453,0.0,-50.24731972281215,4.6307432376828475,1,6.100006103515597,1.7000045776366903,1.0000076293945028,-4.499992370605497,-1.599990844726591,1,0.011333941467709163,1.0,231.1999969482422,1.086962002222468,231.1999969482422,1.1538443480659384,232.8000030517578,0.011333941467709163
1571,2006-01-11,230.1999969482422,231.3999938964844,227.3999938964844,229.1999969482422,2145000.0,0.003487371722070698,1.352945400364377,-0.5,34.34346859430552,51.14853809460634,1.0877861370972255,0.9971487143726563,-1.612129028758801,-8.550509170439398,21.257515704326174,4.0,2.0120946176707832,-1.3200035095214844,-10.411258205954482,7.771251186911513,-5.865630857737983,3.2256238386950145,10.589404505016887,35.0000381469723,-8.584025666709813,4.545627348216501,1,1.699996948242216,0.9000015258789062,0.20000457763671875,-5.299995422363281,-2.0,2,-0.006950438166540618,-2.0,229.3999938964844,1.0,231.1999969482422,1.086962002222468,231.1999969482422,-0.006950438166540618
1572,2006-01-12,231.6000061035156,232.3999938964844,230.1999969482422,231.1999969482422,1250000.0,0.006081707966261174,1.2000137330148968,0.4000091552734091,38.67929688793283,50.100891487031966,-1.294943232856923,0.07345827520859416,-2.5971206176338626,-9.815224103228473,21.324804125874426,2.199996948242216,1.5477283905325692,-0.21999435424808667,-8.874191991503864,8.43420328300769,-4.547093172875975,4.107104464379802,8.653819047472496,61.76485767819619,24.271209962721898,4.32709881862789,1,-0.20001220703119316,-0.5000076293945028,-1.4500045776366903,-6.70000457763669,-8.600006103515597,3,0.005181333836864699,1.352945400364377,230.1999969482422,-2.0,229.3999938964844,1.0,231.1999969482422,0.005181333836864699
1573,2006-01-13,228.1999969482422,232.6000061035156,227.1999969482422,232.6000061035156,7400000.0,-0.014680522736056134,1.4545445087547308,-10.999771123403342,32.786894472512614,48.31042476336461,2.2122983115646093,4.2754881669205815,0.8968131738852776,-6.317478608912978,22.090998508911667,5.400009155273409,0.4226723924425926,-3.9900032043456974,-11.167130420783394,3.1871240120919992,-7.57856681256456,-0.4014395961268349,11.539674952565747,18.518487121886533,-12.94337335341488,3.58856360821885,1,3.0999984741210938,2.9000015258789062,1.7000045776367188,-3.2999954223632812,-6.1999969482421875,4,0.02366349354727726,1.2000137330148968,231.6000061035156,1.352945400364377,230.1999969482422,-2.0,229.3999938964844,0.02366349354727726
1574,2006-01-16,224.8000030517578,227.0,223.1999969482422,226.3999938964844,3925000.0,-0.014899184671135268,1.7142849357769168,0.36363352626414486,29.629652653839415,45.785613930210225,5.536043665444993,8.106877391425087,4.462769229900687,-2.825753165705521,23.01923733742969,5.0,-0.7633765167693412,-7.399996948242176,-14.533019252704264,-0.26697464378008817,-10.96650810047322,-3.833485796011132,14.187288351896171,17.02132494858285,-10.434852264765809,3.566511152231046,1,4.499992370605469,6.299995422363281,5.049995422363281,0.09999847412109375,-2.600006103515625,0,0.04270458502848107,1.4545445087547308,228.1999969482422,1.2000137330148968,231.6000061035156,1.352945400364377,230.1999969482422,0.04270458502848107
1575,2006-01-17,227.8000030517578,232.3999938964844,224.6000061035156,225.8000030517578,6460000.0,0.013345195548370548,-2.545453914925177,-1.2500071525982783,32.142876605577015,42.84363520646673,2.6238489953530575,5.034196788314546,1.7701746808844518,-5.722032494227449,22.506746390922967,7.799987792968807,-0.6847757125419491,-4.189997100830084,-11.590111020395,3.210116818734832,-7.890054060612528,-0.48994014104764005,9.924304795463229,48.936187481636864,25.97927267382846,3.700056959782454,1,1.4999923706054688,3.2999954223632812,2.0499954223632812,-2.9000015258789062,-6.8000030517578125,1,0.007023664720333889,1.7142849357769168,224.8000030517578,1.4545445087547308,228.1999969482422,1.2000137330148968,231.6000061035156,0.007023664720333889
1576,2006-01-18,229.0,236.1999969482422,225.0,228.0,5700000.0,0.00526776528606776,-2.1999991280691966,0.5,35.91550506548374,39.14194002410777,1.135685239505392,3.6263299346695703,0.8398369311227611,-6.797504086830315,21.834469571971603,11.199996948242188,-0.6080006628583874,-2.7400001525878963,-10.191852767636533,4.71185246246074,-6.4659264601122,0.9859261549364078,7.562362975302733,44.61540809044472,22.128512272720577,3.725926307524317,1,0.6999969482421875,2.0999984741210938,0.8499984741210938,-4.099998474121094,-0.6000061035155966,2,-0.0052401613460357765,-2.545453914925177,227.8000030517578,1.7142849357769168,224.8000030517578,1.4545445087547308,228.1999969482422,-0.0052401613460357765
1577,2006-01-19,226.6000061035156,229.6000061035156,224.3999938964844,228.6000061035156,4020000.0,-0.010480322692071664,1.6000061035155966,-2.0,44.73685971696299,37.29278126238271,2.8650078013819495,5.538448207569473,3.442028783069077,-4.295256619177707,20.944306266089853,5.200012207031193,-0.7364113310455878,-4.649994659423868,-12.100462948869392,2.8004736300216564,-8.375228804146616,-0.92476051470112,9.599990844726591,26.153916579026227,0.7885997559165858,3.7252341447227573,1,3.099990844726591,4.499992370605497,3.8499946594238565,-1.7000045776366903,-1.400009155273409,3,0.0070608596718029215,-2.1999991280691966,229.0,-2.545453914925177,227.8000030517578,1.7142849357769168,224.8000030517578,0.0070608596718029215
1578,2006-01-20,231.3999938964844,234.1999969482422,228.0,233.0,6450000.0,0.021182646353398837,2.0999984741210938,0.8000030517577983,54.347814068379314,37.981633612716806,-2.127339457107638,0.3632929039049202,-1.1860821705461433,-8.94488051793627,20.24579526743075,7.599990844726591,-1.2329355182048687,0.39999313354493893,-6.647516137436526,7.4475024045264036,-3.1237615019458076,3.9237477690356855,4.800003051757784,63.076899601863204,33.07775576801885,3.5237546354907328,1,-1.699996948242216,-0.29999542236330967,-1.099990844726591,-6.499992370605497,-4.799987792968807,4,-0.03630075245482545,1.6000061035155966,226.6000061035156,-2.1999991280691966,229.0,-2.545453914925177,227.8000030517578,-0.03630075245482545
1579,2006-01-23,230.3999938964844,232.1999969482422,226.1999969482422,231.0,3200000.0,-0.0043215212894403,3.0,0.375002384176685,52.44754125474174,39.44776770219279,-1.3999763379574404,0.9222731449913226,-0.08031004682644038,-7.7892249079401665,18.933506081450425,6.0,-2.2588855844339264,-0.2900062561034815,-6.827316643791875,6.247304131584912,-3.5586614499476923,2.9786489377407293,4.760003051757792,50.847444476772495,16.349143637164353,3.2686551938442023,1,-0.6999969482422159,1.6000061035155966,-0.6999931335449503,-5.499992370605497,-2.0,0,-0.03645830780819559,2.0999984741210938,231.3999938964844,1.6000061035155966,226.6000061035156,-2.1999991280691966,229.0,-0.03645830780819559
1580,2006-01-24,231.8000030517578,232.6000061035156,228.0,230.6000061035156,2150000.0,0.006076428786289112,2.2857150642231296,-1.999974568943736,50.36495781280374,41.227933170914824,-2.7085781878025443,-0.8356133211930796,-1.3367551081940974,-9.020663597126173,17.571397413712756,4.600006103515597,-2.842535137146001,1.3100028991699162,-4.799833958937853,7.4198397572776855,-1.7449155298839685,4.364921328223801,2.403193896484396,62.71192577506214,25.289975404954248,3.054918429053885,1,-2.100006103515625,0.7999954223632812,-2.1000022888183594,-6.900001525878906,-4.8000030517578125,1,-0.04141503872789887,3.0,230.3999938964844,2.0999984741210938,231.3999938964844,1.6000061035155966,226.6000061035156,-0.04141503872789887
1581,2006-01-25,227.3999938964844,231.0,226.3999938964844,229.3999938964844,2615000.0,-0.018981920178365752,-1.3000030517577983,-1.6666709052299238,41.17646178847845,41.50539593764211,1.3996722042764702,2.893663809478767,3.2037825235674973,-4.5142797568045125,16.413866197544053,5.400009155273409,-3.1035809150672264,-2.570005798339821,-7.761537208357112,2.6215256116774697,-5.165771503348481,0.02575990666883854,5.922947051757802,30.612235365191065,-4.839212413929008,2.5957657050086502,1,2.300003051757784,5.20000457763669,2.3000068664550497,-2.499992370605497,-1.3999938964844034,2,-0.028144213140998464,2.2857150642231296,231.8000030517578,3.0,230.3999938964844,2.0999984741210938,231.3999938964844,-0.028144213140998464
1582,2006-01-26,227.8000030517578,229.1999969482422,226.3999938964844,226.6000061035156,2375000.0,0.0017590552594979325,-2.4999570852288246,-0.599998474121108,44.21770225663807,42.775485691433836,0.45141778542560473,1.8646774181007117,2.887371536679467,-4.769380578032099,14.6045579271315,2.800003051757784,-2.9999629265979024,-1.7099967956542912,-5.790192256876395,2.3701986655678127,-3.750094526265343,0.33010093495676074,4.800003051757784,20.000076293945312,-14.943631709309777,2.040097730611057,1,1.899993896484375,4.799995422363281,2.099994659423828,-2.9000015258789062,-3.8000030517578125,3,0.0026338491513990814,-1.3000030517577983,227.3999938964844,2.2857150642231296,231.8000030517578,3.0,230.3999938964844,0.0026338491513990814
1583,2006-01-27,233.0,233.0,228.0,230.8000030517578,2560000.0,0.02282702756180699,3.5454608507480283,1.8333354526149381,52.601158873443424,45.32787527138983,-4.465712450906722,-3.1835044787065385,-2.2764879461556973,-9.815114236379884,14.656467630175996,5.1999969482421875,-2.7269372183677376,3.2900001525878793,-1.0676423167235782,7.647642621899337,1.1111789179321363,5.468821387243622,-9.800003051757812,100.0,62.29991581039575,2.1788212346557323,1,-2.7000045776367188,-0.40000152587890625,-2.8500022888183594,-8.099998474121094,-2.6000061035155966,4,-0.03347640794745843,-2.4999570852288246,227.8000030517578,-1.3000030517577983,227.3999938964844,2.2857150642231296,231.8000030517578,-0.03347640794745843
1584,2006-01-30,235.8000030517578,239.0,234.0,234.0,2515000.0,0.012017180479647172,-4.555546136565931,0.8181843402992114,58.98877150962909,48.31075248295118,-6.1924792552706265,-5.74236169154284,-5.264975544950374,-12.458973154428435,14.9979662703714,6.0,-2.570247672170666,5.750003051757801,0.630997913018831,10.869008190496771,3.1905004823883303,8.309505621127272,-12.40400604248046,74.6032111258316,30.80688422927038,2.5595025693694784,1,-4.100006103515625,-3.2000045776367188,-5.650005340576172,-10.900001525878906,1.399993896484375,0,-0.03901610190489624,3.5454608507480283,233.0,-2.4999570852288246,227.8000030517578,-1.3000030517577983,227.3999938964844,-0.03901610190489624
1585,2006-01-31,235.3999938964844,239.0,234.3999938964844,239.0,2775000.0,-0.0016963916458712092,1.5555546136565772,-1.9999999999999842,57.386353538063986,50.69640231323786,-5.141748996756235,-5.099764631120905,-4.907243593351922,-11.868433014623236,15.357919921426374,4.600006103515597,-1.9202853796007844,5.029994201660173,-0.5884332473356437,10.64842165065599,2.220780477162265,7.839207926158082,-11.379836767578155,71.42853682815964,25.424043780756705,2.8092137244979094,1,-3.699996948242216,-2.7999954223633097,-4.44999313354495,-10.499992370605497,1.400009155273409,1,-0.029736619292684452,-4.555546136565931,235.8000030517578,3.5454608507480283,233.0,-2.4999570852288246,227.8000030517578,-0.029736619292684452
1586,2006-02-01,234.3999938964844,236.6000061035156,231.3999938964844,234.0,2140000.0,-0.004248088470383493,1.166663487764407,-0.11110922731319489,54.022968850163245,51.728192216926786,-3.682455425472739,-4.088880115187777,-3.962012548751943,-10.74245788699423,14.952165440839263,5.200012207031193,-0.810354785414404,3.889994812011736,-1.990891160736112,9.770880784759584,0.9495518256378261,6.8304377983856455,-9.780643052734405,63.4920327361419,18.676374855214917,2.940442986373921,2,-1.7999954223633097,-1.7999954223633097,-4.499992370605497,-9.499992370605497,10.800003051757784,2,-0.0315699406534643,1.5555546136565772,235.3999938964844,-4.555546136565931,235.8000030517578,3.5454608507480283,233.0,-0.0315699406534643
1587,2006-02-02,236.3999938964844,236.8000030517578,232.3999938964844,233.0,2210000.0,0.008532423430365865,1.0952363652216743,8.500114442663692,62.275441168475766,52.609039672493054,-4.633386761370758,-6.119077645673684,-5.943089676106581,-12.609960694590143,14.097914253867906,4.400009155273409,0.14138118322335913,5.709995269775419,-0.6655801333992031,12.085570672950041,2.5222075681880938,8.897782971362744,-11.205417086484402,76.36358087713094,27.055706379943018,3.1877877015873124,2,-3.7999954223633097,-3.7999954223633097,-6.499992370605497,-11.499992370605497,2.400009155273409,3,-0.043993207127739575,1.166663487764407,234.3999938964844,1.5555546136565772,235.3999938964844,-4.555546136565931,235.8000030517578,-0.043993207127739575
1588,2006-02-03,231.1999969482422,236.1999969482422,230.6000061035156,236.1999969482422,1825000.0,-0.021996603563869788,1.2399963378906365,-1.470590875227748,59.09089726850431,53.34719034068889,0.5981601072475939,-0.9687489603628023,-0.6810428763003245,-7.312745906887301,13.802222147898124,5.799987792968807,0.8102006075874897,0.5099983215332031,-5.865577081641419,6.885573724707825,-2.677789380054122,3.6977860231205284,-5.453203210642187,7.142753341495895,-44.338647749456506,3.1877877015873124,2,1.5,-0.09999847412109375,0.3500022888183594,-6.299995422363281,16.800003051757812,4,-0.03114185572352768,1.0952363652216743,236.3999938964844,1.166663487764407,234.3999938964844,1.5555546136565772,235.3999938964844,-0.03114185572352768
1589,2006-02-06,232.8000030517578,233.6000061035156,230.3999938964844,233.0,1915000.0,0.006920441715549952,3.5714161153557953,0.0399993896484375,57.39644569724953,54.128466772293976,-0.6991230116886982,-2.5747493274474778,-2.1991275840153435,-8.80524323879797,13.474685376526816,3.200012207031193,1.4020025823983815,2.030004119873041,-4.412320363966614,8.472328603712697,-1.1911581220468008,5.251166361792883,-6.523081063661806,27.90706339490049,-22.909159005552645,3.2211622419198345,2,-0.100006103515625,-1.7000045776367188,-0.7500038146972656,-7.900001525878906,14.0,0,-0.010309317542147256,1.2399963378906365,231.1999969482422,1.0952363652216743,236.3999938964844,1.166663487764407,234.3999938964844,-0.010309317542147256
1590,2006-02-07,232.0,234.3999938964844,231.0,234.3999938964844,1185000.0,-0.003436439180715789,1.8333354526149381,12.000152590219109,54.49101468131997,55.60786153816525,0.14777294955734988,-1.6548163518950503,-1.3441526576089018,-7.9268394792822505,13.591133559823277,3.3999938964844034,1.3491571756681537,1.1000007629394588,-5.3308430849427,7.530844610821617,-2.1154211610016205,4.315422686880538,-5.214154891427825,25.000059604559176,-25.501683891462413,3.2154219239410744,2,0.6999969482421875,-0.9000015258789062,1.2999992370605469,-6.099998474121094,16.800003051757812,1,0.022413779949319812,3.5714161153557953,232.8000030517578,1.2399963378906365,231.1999969482422,1.0952363652216743,236.3999938964844,0.022413779949319812
1591,2006-02-08,228.6000061035156,233.6000061035156,228.6000061035156,231.6000061035156,2655000.0,-0.014655146105536199,-2.3333333333333335,1.2500031789224577,52.9069746810738,56.573336251991456,4.174927935041637,1.7066659223531815,2.1175711811377766,-4.435485436767635,13.959567984976692,5.0,1.353685240505456,-2.219993591308622,-8.726861080922134,4.28687389830489,-5.473427336115378,1.033440153498134,-1.325594799286307,0.0,-51.3681800590008,3.25343374480676,2,4.899993896484403,2.499992370605497,4.69999313354495,-1.9000015258788778,19.399993896484403,2,0.035870501877979244,1.8333354526149381,232.0,3.5714161153557953,232.8000030517578,1.2399963378906365,231.1999969482422,0.035870501877979244
1592,2006-02-09,232.8000030517578,233.6000061035156,228.0,229.0,2940000.0,0.018372689571759526,1.074072818208802,-1.2666676839192708,52.07101740357963,56.51443164422881,0.8479377938094501,-2.5284560270769703,-2.0350945978657933,-8.534739104094513,14.115943877798276,5.600006103515597,1.433675060259901,1.9200035095214787,-4.639068876228777,8.479075895271734,-1.359532683353649,5.199539702396606,-5.0565681996976934,58.536644367736955,8.292235068319911,3.279536192875121,2,0.6999969482421875,-1.7000045776367188,0.4999961853027344,-5.599998474121094,19.0,3,0.053264577894904575,-2.3333333333333335,228.6000061035156,1.8333354526149381,232.0,3.5714161153557953,232.8000030517578,0.053264577894904575
1593,2006-02-10,233.6000061035156,236.0,229.0,234.0,5635000.0,0.003436439180715567,2.18182259552362,-0.10526146717155227,54.76191773705131,56.0447812250535,0.15868340486784405,-3.060051567912211,-2.8226274016243167,-9.228324130533139,15.0855614910493,7.0,2.2476101233183954,2.450006103515591,-4.089103960076528,8.98911616710771,-0.8195489282804829,5.719561135311665,-5.600006103515597,70.00007629394496,19.01270961991183,3.269555031796064,2,-0.10000610351559658,-2.500007629394503,-0.3000068664550497,-5.300003051757784,22.600006103515653,4,0.022260260326953718,1.074072818208802,232.8000030517578,-2.3333333333333335,228.6000061035156,1.8333354526149381,232.0,0.022260260326953718
1594,2006-02-13,234.3999938964844,236.6000061035156,229.6000061035156,229.6000061035156,3800000.0,0.0034246051886415163,-1.9166740841524013,-12.000152590218256,53.93937824624811,55.66178397040729,-0.9619382968350294,-3.2716977725382606,-3.5876969373705947,-9.925742018071247,15.800029872356392,7.0,2.9975440990777997,2.7699943542480696,-3.1902567864599405,8.73024549495608,-0.21013121610593544,5.750119924602075,-6.399993896484403,74.4184808644281,23.885012489670522,2.980125570354011,2,-1.9999923706054972,-3.2999954223633097,-1.0999946594238565,-4.599990844726591,21.800018310546847,0,0.05802050536537817,2.18182259552362,233.6000061035156,1.074072818208802,232.8000030517578,-2.3333333333333335,228.6000061035156,0.05802050536537817
1595,2006-02-14,229.3999938964844,234.6000061035156,229.0,234.6000061035156,6075000.0,-0.021331058575914885,1.1538434451917448,-1.0833386315374294,52.97618993555887,55.54547520211792,3.4614674811283237,1.9545250126970473,1.4285262287643263,-4.835238410059361,16.606512293726286,5.600006103515597,2.9470035620801696,-2.310005187988253,-8.094155462922004,3.474145086945498,-5.202080325455114,0.5820699494786084,-0.9599938964844057,16.27898724295207,-35.25527129574898,2.892075137466871,2,3.000007629394503,1.7000045776366903,3.9000053405761435,0.9000091552734091,22.40000915527341,1,0.07585008551972794,-1.9166740841524013,234.3999938964844,2.18182259552362,233.6000061035156,1.074072818208802,232.8000030517578,0.07585008551972794
1596,2006-02-15,227.8000030517578,233.0,227.8000030517578,232.1999969482422,3605000.0,-0.006974676928058643,-1.3636382552244086,0.84615068605703,49.99999999999999,54.1815372945095,4.500019978496482,3.6469886055272696,2.968454336401635,-3.1435486288359584,16.739185889684077,5.1999969482421875,2.3319828179569413,-3.8499961853027287,-9.775673543316032,2.075681172710574,-6.812834864309366,-0.8871575062960915,11.199996948242188,0.0,-53.229517677582024,2.96283867900665,2,4.400001525878906,3.2999954223632812,5.499996185302734,2.5,24.399993896484375,2,0.09218612694763073,1.1538434451917448,229.3999938964844,-1.9166740841524013,234.3999938964844,2.18182259552362,233.6000061035156,0.09218612694763073
1597,2006-02-16,228.1999969482422,229.6000061035156,226.6000061035156,229.6000061035156,3835000.0,0.0017558994342659062,3.2856862595504785,0.31818434029920495,41.99999084472194,52.28254769186702,3.145295117309928,3.555289523097656,2.6343115018842695,-3.4485866981144113,16.893027623711898,3.0,1.7772151169545225,-3.530001831054676,-9.206582238443787,2.1465785763344343,-6.368292034749231,-0.6917116273601209,10.57600311279296,15.99990844726591,-30.01993112689216,2.83829020369455,2,3.400009155273409,2.9000015258789062,3.299999237060547,2.100006103515625,26.0,3,0.08676600927496336,-1.3636382552244086,227.8000030517578,1.1538434451917448,229.3999938964844,-1.9166740841524013,234.3999938964844,0.08676600927496336
1598,2006-02-17,223.0,228.1999969482422,221.3999938964844,228.1999969482422,4305000.0,-0.022787015853561132,1.6153873240469745,3.714259245130919,30.2468958469223,49.26593104183066,7.889460805797,8.531107825283982,7.834645313644728,1.8490266565140416,16.390805939060765,6.800003051757784,1.2654191534633128,-8.30999908447265,-15.202220709619496,-1.417777459325805,-11.75610989704606,-4.863888271899242,15.288960302734353,10.526347490533388,-30.561045153951973,3.4461108125734183,2,6.0,7.1999969482421875,8.249996185302734,7.3000030517578125,37.60000610351557,4,0.1291479957477928,3.2856862595504785,228.1999969482422,-1.3636382552244086,227.8000030517578,1.1538434451917448,229.3999938964844,0.1291479957477928
1599,2006-02-20,222.0,224.1999969482422,220.0,223.0,5560000.0,-0.004484304932735439,1.4705908752277603,0.1923078051686244,29.69696016897511,46.51103609601456,8.042083175425745,9.34885552922455,8.745998221316768,3.0312352630231203,16.325065893534717,4.1999969482421875,0.16507968595180955,-8.889999389648438,-16.941908526530028,-0.8380902527668468,-12.915953958089233,-4.864044821207642,15.275622318359353,13.69862441028988,-22.577957571421592,4.025954568440801,2,6.3000030517578125,7.5,9.199996948242188,8.300003051757812,37.0,0,0.1540541090406813,1.6153873240469745,223.0,3.2856862595504785,228.1999969482422,-1.3636382552244086,227.8000030517578,0.1540541090406813
1600,2006-02-21,222.1999969482422,226.1999969482422,219.6000061035156,226.0,5135000.0,0.0009008871542441899,2.142855066829925,3.8000030517578125,31.05588561014136,44.083137310355404,7.046812690528867,8.846330088429454,8.477192909260964,2.882335516096248,16.031659817452702,6.599990844726591,-0.5070689719019015,-8.210002136230457,-17.131152917120744,0.7111486446598292,-12.6705775266756,-3.749426745785314,13.693575584648414,19.402925589456572,-12.876260643572387,4.46057539044514,2,5.900009155273409,7.100006103515625,8.0,8.700004577636719,41.40000915527338,1,0.15301537230312756,1.4705908752277603,222.0,1.6153873240469745,223.0,3.2856862595504785,228.1999969482422,0.15301537230312756
1601,2006-02-22,221.0,226.0,220.0,225.6000061035156,3935000.0,-0.005400526393894212,1.2222247339598864,1.2105269498106632,25.477688125538265,41.128322946128584,7.884517559307028,10.057947758644957,9.670390050688638,4.13974425852615,16.058132925338786,6.0,-1.3051639232336356,-9.089999389648426,-18.882347410933704,0.7023486316368519,-13.98617340029108,-4.193825379005773,13.264215889953107,13.999938964844032,-12.178125464081115,4.8961740106426435,2,7.100006103515597,8.300003051757812,9.199996948242188,9.900001525878906,44.79998779296875,2,0.13936652964596297,2.142855066829925,222.1999969482422,1.4705908752277603,222.0,1.6153873240469745,223.0,0.13936652964596297
1602,2006-02-23,228.3999938964844,228.3999938964844,222.3999938964844,223.3999938964844,2885000.0,0.03348413527821004,1.4,-1.0869550795114606,45.8333238722675,40.13625696115261,-0.22937571826085446,2.851401211091371,2.4074725901606655,-3.1304834679628186,15.988004515044677,7.399993896484403,-1.8001294317649865,-1.7200050354003622,-11.486455824181974,8.04644575338125,-6.603230429791182,3.1632203589904577,4.39780101482495,100.0,68.46405406749588,4.883225394390806,2,-0.29998779296880684,0.9000091552734091,2.000003814697237,2.500007629394503,36.39999389648435,3,0.10420316851034794,1.2222247339598864,221.0,2.142855066829925,222.1999969482422,1.4705908752277603,222.0,0.10420316851034794
1603,2006-02-24,225.1999969482422,228.1999969482422,224.3999938964844,228.1999969482422,2280000.0,-0.014010494893850645,1.5333353678385226,-0.6,39.204521809694945,38.49905069042447,1.8481234045152632,5.730906248535405,5.864930069062325,0.25224459284015666,15.298870520680353,4.0,-2.0867749333606582,-4.530001831054676,-14.434194731377971,5.374191069268619,-9.482098281216338,0.42209461910698565,6.278019082287784,63.636347873129836,30.33430023760311,4.952096450161652,2,1.900009155273409,4.100006103515625,5.200000762939453,5.700004577636719,37.59999084472656,4,0.1287744244804101,1.4,228.3999938964844,1.2222247339598864,221.0,2.142855066829925,222.1999969482422,0.1287744244804101
1604,2006-02-27,226.6000061035156,228.3999938964844,225.0,228.0,1860000.0,0.006216737008194473,2.0909292679881273,0.4666646321614678,42.45810008243165,37.330374040077004,-0.8657081577296708,3.801206721506418,4.621453753004658,-0.9550373425875023,13.767431427200966,3.3999938964844034,-2.656685059189954,-2.6699928283691747,-12.23596135580766,6.895975699069311,-7.4529770920884175,2.112991435350068,3.690208934312949,79.54556488808998,43.32648003793672,4.78298426371924,2,-0.3000030517577841,2.699996948242216,3.799991607666044,4.699996948242216,37.60000610351565,0,0.15004412658518662,1.5333353678385226,225.1999969482422,1.4,228.3999938964844,1.2222247339598864,221.0,0.15004412658518662
1605,2006-02-28,228.3999938964844,228.3999938964844,222.3999938964844,227.3999938964844,3650000.0,0.007943458713529417,11.0,-0.7142888283378601,49.70758407515552,37.29788338176095,-3.1541566351926065,1.5282625253861681,2.763581763353244,-2.58180876714934,12.24358045683263,6.0,-3.4198382447430618,-0.5200050354003736,-9.643622754708332,8.603612683907585,-5.081813895054353,4.041803824253606,0.8212002479128557,100.0,56.753976517165896,4.56180885965398,2,-3.799987792968807,0.9000091552734091,2.4500045776366903,3.6000061035155966,38.200012207031165,1,0.13397551191434864,2.0909292679881273,226.6000061035156,1.5333353678385226,225.1999969482422,1.4,228.3999938964844,0.13397551191434864
1606,2006-03-01,227.0,229.6000061035156,225.3999938964844,229.3999938964844,1570000.0,-0.0061295706387755056,1.9999891009362498,-2.3999938964844034,40.76431109126282,37.160585631376605,-2.1004633078773907,2.472192797142725,4.023754122820748,-0.979853193223704,11.213778114923343,4.200012207031193,-4.320482756028184,-1.5499992370605469,-10.331678215375291,7.231679741254197,-5.940838726217919,2.8408402520968252,-7.399993896484403,63.888865341414935,21.644369877681335,4.390839489157369,3,-2.3999938964844034,2.3000030517578125,4.149997711181641,5.0,41.20001220703125,2,0.16123350706394524,11.0,228.3999938964844,2.0909292679881273,226.6000061035156,1.5333353678385226,225.1999969482422,0.16123350706394524
1607,2006-03-02,226.0,227.1999969482422,225.0,226.3999938964844,4400000.0,-0.004405286343612369,1.1999969482421875,0.16666454738502826,37.974652982663976,38.01922531312567,-1.6152074697666308,2.796479272562152,4.792058867359543,0.22473089351240105,10.1333994730291,2.1999969482421875,-4.902891571613651,-2.0299995422363395,-10.053413217553384,5.993414133080705,-6.041706379894862,1.9817072954221828,-6.199993896484415,50.0,10.800995529194026,4.011706837658528,3,-1.3999938964844034,3.3000030517578125,5.149997711181641,6.0,42.0,3,0.17610614067685293,1.9999891009362498,227.0,11.0,228.3999938964844,2.0909292679881273,226.6000061035156,0.17610614067685293
1608,2006-03-03,224.0,226.6000061035156,224.0,226.0,3765000.0,-0.008849557522123908,-1.6000061035155966,5.000076295109128,34.14633011688808,38.51359975178268,0.6052035688643116,4.457979471946771,6.532346382906979,2.467663502039187,9.487822188821978,2.6000061035155966,-5.333356716819424,-3.669999694824213,-11.740505558165978,4.400506168517552,-7.70525262649511,0.36525323684668365,-4.003993896484417,22.22226931717013,-12.004449403310204,4.0352529316708825,3,0.6000061035155966,5.3000030517578125,7.149997711181641,8.0,42.0,4,0.18214280264718186,1.1999969482421875,226.0,1.9999891009362498,227.0,11.0,228.3999938964844,0.18214280264718186
1609,2006-03-06,230.3999938964844,230.3999938964844,225.8000030517578,227.8000030517578,3955000.0,0.02857140132359115,2.5384669558021193,-1.2999954223632955,51.46199039141081,40.78094472747928,-5.004188897674055,-2.246199975166263,-0.06479419636204398,-3.659296220495179,8.84911678219977,6.399993896484403,-5.367708064087168,2.8499946594238565,-4.966721435691767,10.66671075453948,-1.0583633881339551,6.758352706981668,-10.211907792968816,100.0,60.87976995159505,3.9083580475578112,3,-5.199996948242216,-1.099990844726591,1.050003051757784,1.6000061035155966,36.200012207031165,0,0.14062497723433642,-1.6000061035155966,224.0,1.1999969482421875,226.0,1.9999891009362498,227.0,0.14062497723433642
1610,2006-03-07,237.1999969482422,238.3999938964844,229.1999969482422,229.6000061035156,4890000.0,0.029513902916216805,-1.1904730764410072,2.9230836947526977,61.928937352156105,44.831083530436814,-10.563550912292328,-9.103393510308479,-6.961201603597033,-10.137564509756686,8.572677895298051,9.199996948242216,-4.316926780997903,9.389997863769537,0.6577474086390396,18.122248318900034,5.023872636204288,13.756123091334786,-16.603434533007857,91.66668432730945,45.631783653420804,4.366125227565253,3,-6.800003051757784,-7.899993896484375,-5.049999237060547,-5.1999969482421875,28.800003051757812,1,0.11382805904791193,2.5384669558021193,230.3999938964844,-1.6000061035155966,224.0,1.1999969482421875,226.0,0.11382805904791193
1611,2006-03-08,236.8000030517578,237.8000030517578,232.6000061035156,237.3999938964844,3745000.0,-0.0016863149309890302,6.428518490261727,-0.07894625888173364,60.913723473306355,46.506683486107804,-8.589957091429085,-8.493019677336576,-6.728723517784317,-9.392541570161569,8.84489936047563,5.199996948242216,-3.0693230967083878,8.580004119873053,-1.0339331676164818,18.193941407362587,3.7730354761282854,13.38697276361782,-15.135234747648468,88.88894775769863,37.44150813022722,4.806968643744767,3,-6.400009155273409,-7.8000030517578125,-4.650005340576172,-4.8000030517578125,29.800003051757756,2,0.12584460586026402,-1.1904730764410072,237.1999969482422,2.5384669558021193,230.3999938964844,-1.6000061035155966,224.0,0.12584460586026402
1612,2006-03-09,245.1999969482422,250.0,238.6000061035156,240.0,7740000.0,0.03547294674083412,-1.850003910072142,-8.666793825182062,76.05635871225724,50.60133203083695,-16.043391947182414,-16.776547948971682,-15.176287939832946,-17.420705601233976,9.81434852594479,13.199996948242188,-1.5882762103976802,16.359998321533197,4.231841384599221,28.488155258467174,10.29591985306621,22.424076790000186,-22.531115108590342,81.53844980093149,23.885563894743953,6.064078468466984,3,-9.0,-10.399993896484375,-12.599998474121094,-14.099998474121094,25.199996948242244,3,0.0938010421902411,6.428518490261727,236.8000030517578,-1.1904730764410072,237.1999969482422,2.5384669558021193,230.3999938964844,0.0938010421902411
1613,2006-03-10,238.8000030517578,245.1999969482422,238.3999938964844,245.0,13975000.0,-0.026101117357824943,1.0606098437821418,-1.1923078051686244,67.50001986823384,53.38376756259275,-8.394088267904635,-10.505638358376473,-8.641310489546072,-10.711063274183914,10.370677152167636,6.800003051757784,0.16935787496970534,9.700004577636719,-3.064089175152162,22.4640983304256,3.3179577012422783,16.08205145403116,-13.94463175927811,53.719015038736515,-9.101610692238829,6.382046876394445,3,-2.600006103515625,-4.0,-6.200004577636719,-7.700004577636719,26.999984741210938,4,0.12227804260920938,-1.850003910072142,245.1999969482422,6.428518490261727,236.8000030517578,-1.1904730764410072,237.1999969482422,0.12227804260920938
1614,2006-03-13,248.0,249.1999969482422,241.3999938964844,242.0,4605000.0,0.03852594987717883,-1.1666638409697885,-0.9677424118250751,72.63159979965457,55.930880420870416,-15.912648408662363,-19.641548282798908,-17.596636047182812,-19.528803497673152,10.985425615182425,10.399993896484375,0.9313874323883624,18.220001220703125,3.0455627261557936,33.394439715250456,10.632781973429445,25.807220467976805,-21.133058410918665,90.384616795376,21.16017475903017,7.5872192472736675,3,-11.0,-13.199996948242188,-16.10000228881836,-16.900001525878906,25.399993896484432,0,0.07258064516129026,1.0606098437821418,238.8000030517578,-1.850003910072142,245.1999969482422,6.428518490261727,236.8000030517578,0.07258064516129026
1615,2006-03-14,246.8000030517578,249.0,246.0,246.1999969482422,3495000.0,-0.004838697371944312,-5.0,0.10000101725260417,72.63159979965457,59.471690277358384,-13.218160304582796,-17.993694518684492,-16.160867183666483,-17.991161686757323,11.786413667194013,3.0,2.3112569380478476,16.15000381469727,-0.8214902299539517,33.121497859348494,7.664256792371646,24.635750837022897,-18.082416789802977,81.60920649007393,5.1761993431523905,8.485747022325615,3,-9.800003051757812,-12.0,-14.900005340576172,-15.700004577636719,27.59999084472662,1,0.08022691574928942,-1.1666638409697885,248.0,1.0606098437821418,238.8000030517578,-1.850003910072142,245.1999969482422,0.08022691574928942
1616,2006-03-15,248.8000030517578,249.3999938964844,247.1999969482422,248.3999938964844,2435000.0,0.008103727614543699,1.7500119209971055,0.6666751436854214,69.76746593014362,63.004225049300565,-13.187429178645488,-19.330864332231613,-17.98081277912894,-19.651232852024833,12.951273980249256,2.599990844726591,3.633443411718474,17.10000381469726,-1.635834673013619,35.83584230240814,7.732084570841806,26.467923058552714,-18.379823690759366,89.65520416512103,15.533923031323226,9.367919243855443,3,-11.800003051757812,-14.0,-16.900005340576172,-17.70000457763672,21.999984741210938,2,0.06913181968355553,-5.0,246.8000030517578,-1.1666638409697885,248.0,1.0606098437821418,238.8000030517578,0.06913181968355553
1617,2006-03-16,248.0,251.0,247.1999969482422,248.8000030517578,2365000.0,-0.003215446310068537,-2.1666571299598822,-1.9999618539005808,73.17075061818295,67.34027177166666,-9.988992175407304,-17.888595473767168,-17.04502450335201,-18.579563895490878,14.536877274969362,3.8000030517578125,4.604300602480748,15.310000610351551,-4.696515754579281,35.31651697528238,5.306742427886121,25.31325879281698,-16.013434987881425,76.19048772394679,0.7122432501815723,10.003258182465418,3,-9.599998474121094,-12.699996948242188,-15.700000762939453,-16.900001525878906,24.399993896484432,3,0.0750000246109499,1.7500119209971055,248.8000030517578,-5.0,246.8000030517578,-1.1666638409697885,248.0,0.0750000246109499
1618,2006-03-17,251.8000030517578,251.8000030517578,248.1999969482422,248.1999969482422,3030000.0,0.015322592950636427,1.0,-4.499990463293216,74.41862046838011,69.89100844688548,-10.539166479336558,-20.46984607092932,-20.610705495931313,-22.114980501630157,16.171205546573002,3.8000030517578125,6.258859568167054,17.67000350952148,-3.51123175112005,38.85123877016301,7.079385879200714,28.260621139842243,-17.912094540851086,100.0,24.002022781632974,10.590617630320764,3,-11.300003051757812,-16.099998474121094,-19.500003814697266,-20.70000457763672,13.999984741210938,4,0.07386811207028998,-2.1666571299598822,248.0,1.7500119209971055,248.8000030517578,-5.0,246.8000030517578,0.07386811207028998
1619,2006-03-20,256.20001220703125,259.60000610351557,251.8000030517578,252.0,3575000.0,0.017474222009318252,-2.3913011749251742,1.1666680795151103,75.6457820132036,71.41510229811297,-12.174893501591697,-23.37474026125642,-24.720432887961607,-26.26045229832232,17.852479299989486,7.800003051757756,8.397067043084348,20.36001205444336,-2.1766433851922784,42.89666749407897,9.09168433462554,31.62833977426118,-20.16265235122239,75.00005609846434,1.9539785005640482,11.268327719817805,3,-10.100006103515682,-16.600006103515682,-23.900012969970703,-25.100013732910156,14.199981689453182,0,0.03747062891698816,1.0,251.8000030517578,-2.1666571299598822,248.0,1.7500119209971055,248.8000030517578,0.03747062891698816
1620,2006-03-21,256.20001220703125,256.20001220703125,256.20001220703125,256.20001220703125,0.0,0.0,1.0,0.0,77.65153310406612,73.27485892375294,-10.277051977170572,-21.815430165609484,-24.366137787228467,-26.02249159958231,20.093535405342617,0.0,11.097969932679774,18.660011291503906,-4.660227643742701,41.98025022675051,6.999891823880603,30.32013075912721,-16.863881876543445,72.58071462763078,-1.5566158280344666,11.660119467623296,3,-7.20001220703125,-16.600006103515682,-24.45001220703125,-25.100013732910156,14.79998779296875,1,0.06713497607312435,-2.3913011749251742,256.20001220703125,1.0,251.8000030517578,-2.1666571299598822,248.0,0.06713497607312435
1621,2006-03-22,251.8000030517578,257.0,251.8000030517578,256.20001220703125,3515000.0,-0.017174117664435773,-1.3636300583647467,-100.0,72.95374061631935,72.93012357975985,-3.939848738995579,-15.799710801361925,-19.681447659814467,-21.39491799243791,22.032204178678093,5.1999969482421875,12.729740311652108,12.72000198364259,-10.062971137925558,35.50297510521074,1.3285154228585156,24.111488544426663,-9.626930113046114,37.09679602582688,-38.437513175699046,11.391486560784069,3,-2.8000030517578125,-12.199996948242244,-20.050003051757812,-20.70000457763672,22.999984741210938,2,0.08975373538848275,1.0,256.20001220703125,-2.3913011749251742,256.20001220703125,1.0,251.8000030517578,0.08975373538848275
1622,2006-03-23,252.1999969482422,256.60000610351557,251.3999938964844,252.0,3955000.0,0.001588538092281766,-6.428540288389407,-0.04545375729559334,75.82417735969807,73.85502996770033,-3.623522848753879,-15.099400429453993,-19.831376499870032,-21.450941171739032,24.320054247435614,5.200012207031165,13.48453976664419,11.929995727539051,-10.99001661135378,34.85000806643188,0.4699895580926352,23.390001896985467,-7.5871533664579545,35.08769111952592,-45.24085275232584,11.460006169446409,3,-1.6999969482421875,-12.59999084472662,-20.54999542236328,-21.099998474121094,16.599990844726562,3,0.07375095586755198,-1.3636300583647467,251.8000030517578,1.0,256.20001220703125,-2.3913011749251742,256.20001220703125,0.07375095586755198
1623,2006-03-24,254.1999969482422,254.6000061035156,252.0,252.3999938964844,1885000.0,0.007930214211741005,-1.0000117375713573,9.000152590218825,73.70518376355318,73.97431707480017,-3.5864601724518934,-15.616039267424071,-21.443306242064097,-23.235552831968278,26.731542576772526,2.6000061035155966,14.485610909990243,12.479995727539062,-10.092427311803817,35.05241876688194,1.1937842078676226,23.766207247210502,-7.488950613415568,34.14632784762075,-41.88895880778743,11.286211519671445,3,-1.3999938964844034,-14.59999084472662,-22.849994659423828,-23.099998474121094,33.19999694824219,4,0.07159715643878606,-6.428540288389407,252.1999969482422,-1.3636300583647467,251.8000030517578,1.0,256.20001220703125,0.07159715643878606
1624,2006-03-27,260.60000610351557,262.60000610351557,256.60000610351557,257.0,3180000.0,0.02517706228209149,-1.7272765104487466,2.0,73.4939836559382,74.07013750327613,-8.95266754073927,-20.383314198503257,-27.263266570960866,-29.326482789646235,29.495900012993516,8.40000915527338,14.258140602764598,17.180004882812455,-5.716711364856565,40.076721130481474,5.731646758977945,28.628363006646964,-12.084505401072505,82.14287660557694,7.750879540651184,11.448358123834513,3,-5.70000457763669,-19.5,-31.000007629394474,-29.500007629394474,36.19998168945318,0,0.01995388168712342,-1.0000117375713573,254.1999969482422,-6.428540288389407,252.1999969482422,-1.3636300583647467,251.8000030517578,0.01995388168712342
1625,2006-03-28,259.0,260.0,253.1999969482422,260.0,3195000.0,-0.006139700944135851,12.600006103515625,-0.27777730682830093,71.76469637861177,74.29205199755036,-6.079414835146281,-17.258122943616115,-25.18655826482245,-27.372468785729296,31.852652765833728,7.400009155273381,14.892007001960508,14.049998474121082,-8.709850263542705,36.80984721178487,2.6700741052891885,25.429922842952976,-8.230978433385332,67.85712339442318,-4.506909028679132,11.3799243688319,3,-4.099998474121122,-17.899993896484432,-30.099998474121094,-28.0,37.79998779296875,1,0.044015420449746934,-1.7272765104487466,260.60000610351557,-1.0000117375713573,254.1999969482422,-6.428540288389407,252.1999969482422,0.044015420449746934
1626,2006-03-29,263.60000610351557,263.79998779296875,256.0,258.20001220703125,3210000.0,0.01776064132631494,1.6896707760466818,-5.399993896484318,69.49152377993607,73.88324901552292,-9.34163544091345,-20.00102124583458,-29.285266533077845,-31.616865136063296,34.76479620838822,7.79998779296875,14.47381478434042,16.820004272460892,-5.7477556275395045,39.38776417246129,5.536124322460694,28.10388422246109,-10.938027010996763,98.38724364606438,26.060782162979166,11.283879950000195,3,-7.600013732910099,-21.700012207031193,-34.90000152587885,-32.800003051757756,33.19998168945318,2,0.028072813828306398,12.600006103515625,259.0,-1.7272765104487466,260.60000610351557,-1.0000117375713573,254.1999969482422,0.028072813828306398
1627,2006-03-30,265.79998779296875,268.0,264.0,265.20001220703125,5820000.0,0.008345909099066073,-1.6666666666666667,0.11110671557020016,81.39531995362758,74.6584378472171,-9.779587062878761,-20.09677809438071,-30.87067991853928,-33.46718797644104,37.860115291716106,4.399993896484432,14.251424876099776,17.029986572265614,-4.830539863688955,38.89051300822018,6.099723354288301,27.960249790242898,-12.599990844726562,86.24992370605469,11.09181114264797,10.93026321797729,3,-6.0999908447265625,-20.599990844726562,-37.09998321533203,-34.99998474121094,31.0,3,0.033860046701770674,1.6896707760466818,263.60000610351557,12.600006103515625,259.0,-1.7272765104487466,260.60000610351557,0.033860046701770674
1628,2006-03-31,264.79998779296875,267.20001220703125,263.20001220703125,266.20001220703125,3970000.0,-0.003762227411307828,1.3529242810469249,-2.333468972533062,74.13790079512289,74.49089548965257,-7.533881106993931,-16.741782119965592,-29.409802262555445,-32.1645023380363,40.80756622244338,4.0,14.255232748743083,13.989987182617199,-5.638767155472806,33.618741520707175,4.175610013572225,23.804364351662173,-8.79998779296875,78.37830035682877,4.93365238390318,9.814377169044988,3,-5.0999908447265625,-19.599990844726562,-36.09998321533203,-33.99998474121094,33.20001220703125,4,0.015105740877629392,-1.6666666666666667,265.79998779296875,1.6896707760466818,263.60000610351557,12.600006103515625,259.0,0.015105740877629392
1629,2006-04-03,262.79998779296875,265.39999389648443,259.60000610351557,260.79998779296875,6200000.0,-0.007552870438814696,-1.6363800302403808,-1.4285465166971838,72.47187519689619,73.91537794441147,-5.027964118123464,-12.848761957825047,-26.930424561329914,-29.899114594108056,43.62996672416595,5.799987792968864,14.190295708505346,10.369987487792969,-7.4290155798763635,28.168990555462273,1.4704859539583026,19.269489021627635,-4.399987792968773,64.86478962979916,-7.235333825049082,8.899501533834657,4,-3.0999908447265625,-17.599990844726562,-34.59998321533203,-31.999984741210938,40.20001220703125,0,0.0936073335090688,1.3529242810469249,264.79998779296875,-1.6666666666666667,265.79998779296875,1.6896707760466818,263.60000610351557,0.0936073335090688
1630,2006-04-04,264.20001220703125,266.79998779296875,262.39999389648443,263.0,4390000.0,0.005327338200507903,-2.666624281572783,0.600006103515625,71.99998430526614,73.80940502096112,-5.781875127818807,-12.777403148971416,-27.870052523104505,-31.013335535092153,45.12892734032315,4.399993896484318,13.78043418475923,10.42001113891601,-6.593615351466497,27.433637629298516,1.913197893724771,18.92682438410725,-4.600006103515682,68.33343505859375,-1.48222141985093,8.50681324519125,4,-4.5000152587890625,-19.000015258789062,-36.40000915527344,-33.40000915527344,34.79998779296875,1,0.12339127206546707,-1.6363800302403808,262.79998779296875,1.3529242810469249,264.79998779296875,-1.6666666666666667,265.79998779296875,0.12339127206546707
1631,2006-04-05,266.60000610351557,269.60000610351557,263.39999389648443,265.0,4210000.0,0.009084003730490453,-1.5833285649799549,1.333324856314484,75.40981897924644,73.76336520091093,-6.550573551444813,-13.523756206290386,-29.630422303052484,-33.08831466700923,46.8047005106373,6.200012207031136,12.958122752976237,11.330004882812432,-4.607912484672056,27.26792225029692,3.361046199070188,19.298963566554676,-7.0,70.0,0.9497913117247663,7.968958683742248,4,-5.800003051757756,-19.800003051757784,-39.65000152587885,-35.800003051757756,38.00000000000006,2,0.11327824830479227,-2.666624281572783,264.20001220703125,-1.6363800302403808,262.79998779296875,1.3529242810469249,264.79998779296875,0.11327824830479227
1632,2006-04-06,268.20001220703125,270.0,265.79998779296875,270.0,4600000.0,0.006001523131602848,3.666711878200129,-1.1249880791165594,73.8371951184352,73.77803312923118,-6.30537625141568,-14.03172373709748,-30.57191987922002,-34.38263673188305,47.02341648194269,4.20001220703125,12.092078108354315,11.780010223388672,-4.415583137799672,27.975603584577016,3.6822135427945,19.877806903982844,-6.600006103515682,82.69241491019326,16.831879054629894,8.09779668059417,4,-6.600013732910156,-21.20001220703125,-41.25000762939453,-37.40000915527344,31.5999755859375,3,0.10663674229761178,-1.5833285649799549,266.60000610351557,-2.666624281572783,264.20001220703125,-1.6363800302403808,262.79998779296875,0.10663674229761178
1633,2006-04-07,268.0,269.0,266.0,269.0,2215000.0,-0.0007457576358230744,5.0,0.5555593231833441,69.5363759921989,73.33829894437125,-4.405230218867359,-12.15515765968729,-29.869783376167362,-33.92928839090189,47.30445373000071,3.0,11.797525547976988,10.119998168945301,-4.5834701733055,24.823466511196102,2.768263997819929,17.4717323400707,-4.719995117187523,80.76921948313766,15.401152333045061,7.351734171125399,4,-6.400001525878906,-21.0,-41.04999542236328,-37.19999694824219,34.0,4,0.1074626410185402,3.666711878200129,268.20001220703125,-1.5833285649799549,266.60000610351557,-2.666624281572783,264.20001220703125,0.1074626410185402
1634,2006-04-10,266.0,267.60000610351557,264.39999389648443,267.0,2645000.0,-0.007462686567164201,1.9090858648911553,1.0,65.2173521581681,72.61081625321083,-1.7418625779535546,-9.209685613552324,-27.47081281709677,-31.812747430695538,47.062260404449084,3.600006103515568,11.3382902933526,7.219998168945324,-7.1366019652823525,21.576598303173,0.04169810183151412,14.398298236059162,4.0,47.36846332071099,-16.38139565933784,7.178300067113837,4,-3.0,-18.099998474121094,-39.04999542236328,-35.19999694824219,31.0,0,0.12030075187969924,5.0,268.0,3.666711878200129,268.20001220703125,-1.5833285649799549,266.60000610351557,0.12030075187969924
1635,2006-04-11,266.60000610351557,268.60000610351557,264.39999389648443,266.0,4200000.0,0.0022556620432916397,-1.2105220889984725,-0.6000061035155682,76.05630700210888,73.34023661123003,-1.2856334397272917,-8.696123070300985,-27.643754865960204,-32.214898301981975,46.8470800753831,4.200012207031136,11.075237298173818,6.830004119872967,-6.75839600472159,20.418404244467524,0.03580405757571725,13.624204182170246,3.287993774414133,48.48498860215619,-17.866457111572274,6.794200062297272,4,-1.8000030517577557,-17.000007629394474,-39.35000610351557,-35.800003051757756,33.39999389648443,1,0.13653410751367745,1.9090858648911553,266.0,5.0,268.0,3.666711878200129,268.20001220703125,0.13653410751367745
1636,2006-04-12,266.0,268.0,264.60000610351557,264.60000610351557,3075000.0,-0.0022505854830423555,-3.8571553133511856,2.333299425258441,74.12583569728557,72.53251613830314,-0.3457453023797825,-7.105784029057418,-26.582613774367502,-31.418517307063098,46.58056438298414,3.399993896484432,10.373870385978847,5.369998168945301,-7.450560478963098,18.19055681685373,-1.0402811550089268,11.7802774928995,3.778239758300799,28.571506422307603,-40.01058095888368,6.410279323954209,4,-1.1999969482421875,-14.699996948242188,-36.150001525878906,-35.19999694824219,27.20001220703125,2,0.12406015037593976,-1.2105220889984725,266.60000610351557,1.9090858648911553,266.0,5.0,268.0,0.12406015037593976
1637,2006-04-13,266.60000610351557,267.79998779296875,263.0,265.0,2965000.0,0.0022556620432916397,1.400012207124383,1.142866485013537,72.79408588548205,72.38320337056528,-0.9167395594869276,-6.578141735532938,-26.76948100414799,-31.791118340859725,45.985668205773166,4.79998779296875,9.89508491727446,5.040003967285088,-6.563697190166977,16.643705124737153,-0.7618466114409443,10.84185454601112,3.0706687375488855,60.00010172525947,-12.403427262949464,5.801850578726033,4,-1.8000030517577557,-12.40000915527338,-36.90000915527338,-35.800003051757756,29.000000000000057,3,0.14253563064527985,-3.8571553133511856,266.0,-1.2105220889984725,266.60000610351557,1.9090858648911553,266.0,0.14253563064527985
1638,2006-04-14,270.39999389648443,273.60000610351557,269.0,270.60000610351557,7125000.0,0.01425351727671531,-2.0666707356770453,-0.1250071525300217,69.91864472381666,72.09951109577865,-4.289964447760042,-9.394898939752636,-29.93601861328699,-35.28820083210712,45.52150269511657,7.0,9.414615757409933,7.909992218017635,-3.3772415752241614,19.19722601125943,2.2663753213967652,13.553609114638505,-7.399993896484432,69.81122297684499,-1.304149629757859,5.643616896620897,4,-2.399993896484432,-14.399993896484432,-34.89999389648443,-35.59999084472662,22.399993896484318,4,0.10872779053293669,1.400012207124383,266.60000610351557,-3.8571553133511856,266.0,-1.2105220889984725,266.60000610351557,0.10872779053293669
1639,2006-04-17,265.79998779296875,271.0,265.60000610351557,270.79998779296875,2260000.0,-0.017011857275694542,-1.0000113028833444,24.998474214234534,62.31880212030544,71.02382418633857,0.8720491988685808,-4.257073158051526,-24.794535298719666,-30.40896308350574,44.06220361386428,5.399993896484432,8.103930639394832,2.8299873352050895,-8.143107855502535,13.803082525912743,-2.6565602601487512,8.31653493055893,-2.79998779296875,26.414963969125584,-43.24900212698692,5.486547595353826,4,2.5000152587890625,-8.29998779296875,-30.29998779296875,-30.999984741210938,29.800018310546875,0,0.13619267821497183,-2.0666707356770453,270.39999389648443,1.400012207124383,266.60000610351557,-3.8571553133511856,266.0,0.13619267821497183
1640,2006-04-18,273.39999389648443,275.39999389648443,267.0,267.79998779296875,4730000.0,0.02859295128875372,-1.3333375718966458,-1.1200012207031365,66.01303278541394,69.9797368314683,-5.906870017315953,-11.069994666297987,-31.727796933887305,-37.692289205442364,42.70110738293301,9.600006103515682,7.660966458222674,9.569994354248081,-1.8557562443032793,20.99574495279944,3.8571190549724292,15.282869653523733,-10.18799377441411,83.8709598029155,17.103330951698,5.712875299275679,4,-4.199996948242244,-12.699996948242244,-37.499992370605526,-38.59999084472662,21.200012207031193,1,0.08632043390773103,-1.0000113028833444,265.79998779296875,-2.0666707356770453,270.39999389648443,1.400012207124383,266.60000610351557,0.08632043390773103
1641,2006-04-19,274.39999389648443,277.79998779296875,269.39999389648443,273.60000610351557,5075000.0,0.003657644558611839,1.2105318106618974,0.14285480733076908,64.62583339301904,68.95625219531095,-6.352074573439722,-10.846134708608588,-31.926076816609253,-38.34422536417247,42.567795411151266,8.399993896484318,7.465278184961505,9.439994812011776,-1.4331292274695784,20.3131188514931,4.003432792271099,14.876556831752453,-10.70047402343755,77.02704931892171,12.198192698201893,5.436562019740666,4,-4.000000000000057,-11.900001525878963,-38.499992370605526,-39.59999084472662,18.800018310546818,2,0.0932944849596935,-1.3333375718966458,273.39999389648443,-1.0000113028833444,265.79998779296875,-2.0666707356770453,270.39999389648443,0.0932944849596935
1642,2006-04-20,270.79998779296875,273.60000610351557,269.20001220703125,270.60000610351557,4995000.0,-0.013119556062649806,-1.9333591039947537,0.24998092622266466,59.374982118640645,67.82720843158226,-2.619997765807284,-6.093640794643989,-27.685052419425574,-34.44548996383898,42.514155074586206,5.199981689453182,7.143807208086173,4.909989166259777,-4.443397565409839,14.263375897929393,0.233295800424969,9.586682532094585,-6.254439844726562,42.62286470436704,-19.64557178809956,4.6766933658348,4,-0.399993896484375,-8.299995422363281,-34.899986267089844,-35.99998474121094,25.600006103515625,3,0.08271796685304023,1.2105318106618974,274.39999389648443,-1.3333375718966458,273.39999389648443,-1.0000113028833444,265.79998779296875,0.08271796685304023
1643,2006-04-21,272.39999389648443,272.39999389648443,269.60000610351557,271.0,2605000.0,0.005908442302954953,2.9999999999998375,7.000610407445265,65.18985080219534,67.82415272536306,-3.945097316607189,-6.598549011996056,-28.638022045224062,-35.75678396503315,42.45761594758013,2.7999877929688637,6.49007573541337,5.5999954223633495,-2.40946819916752,13.60945904389422,1.595263611597943,9.604727233128756,-7.05917955755865,55.73768851511816,-5.946115046077928,4.004731810765429,4,-2.000000000000057,-9.400001525878963,-35.54999160766607,-37.09999084472662,20.999999999999943,4,0.08516891603106092,-1.9333591039947537,270.79998779296875,1.2105318106618974,274.39999389648443,-1.3333375718966458,273.39999389648443,0.08516891603106092
1644,2006-04-24,265.79998779296875,272.39999389648443,264.79998779296875,271.79998779296875,3595000.0,-0.02422909783920102,1.1111092273131686,-4.285732970027074,52.173876987786336,65.17054939043834,2.9318709408199197,0.4332121367763193,-21.48012156438611,-28.897126648393794,41.205478903970615,7.600006103515682,5.672458391889336,-1.260009765625,-8.742308682476391,6.222289151226391,-5.001159224050696,2.4811396928006957,12.0,7.6923076923076925,-50.95477556891086,3.7411494584256917,4,4.600006103515625,-1.1999969482421875,-27.69998550415039,-30.09998321533203,25.600006103515625,0,0.10158014010531202,2.9999999999998375,272.39999389648443,-1.9333591039947537,270.79998779296875,1.2105318106618974,274.39999389648443,0.10158014010531202
1645,2006-04-25,270.39999389648443,270.39999389648443,266.0,267.39999389648443,2305000.0,0.017306269054830237,1.9333292643229545,-0.5,54.871771597412845,63.031208934896924,-1.1984507925955086,-3.445602586648363,-25.296088638752366,-33.18893616756375,40.739864850623064,4.600006103515682,5.241799761084167,2.769996643066463,-3.8094259517545765,9.349419237887503,-0.5197146543440567,6.059707940476983,7.139993896484327,43.07697002704371,-13.550182774649649,3.289711297410519,4,-5.684341886080802e-14,-5.800003051757869,-27.549987792968864,-30.799987792968864,14.800018310546818,1,0.0931953135201562,1.1111092273131686,265.79998779296875,2.9999999999998375,272.39999389648443,-1.9333591039947537,270.79998779296875,0.0931953135201562
1646,2006-04-26,271.0,271.60000610351557,267.0,268.20001220703125,2270000.0,0.0022189575335023193,1.3000030517578494,0.9333292643229166,53.68418854693193,60.90788700839135,-1.1338569816188055,-3.6499281704274154,-25.037338024821423,-33.50286872434549,39.95037815618695,4.600006103515568,5.103928218714202,3.000003051757801,-3.4563263982948342,9.456332501810436,-0.22816167326851655,6.228167776784119,6.28518779296877,70.45453757295638,16.41707113846074,3.2281647250263283,4,0.29998779296875,-6.4000091552734375,-26.699996948242216,-31.399993896484432,34.600006103515625,2,0.0870848933709063,1.9333292643229545,270.39999389648443,1.1111092273131686,265.79998779296875,2.9999999999998375,272.39999389648443,0.0870848933709063
1647,2006-04-27,274.79998779296875,276.79998779296875,270.60000610351557,272.60000610351557,2945000.0,0.014022095177006477,1.0000000000000184,0.7857111716621457,58.173055056303376,59.60282148977876,-4.077106079332395,-7.105383986872539,-27.929602178647883,-36.93110673792262,38.99562431551226,6.199981689453182,4.721041343048,6.3499908447265625,-0.6889943924143154,13.38897608186744,2.8304982261561236,9.869483463297001,2.235496000000012,83.33333333333334,31.327390227355266,3.5194926185704496,4,-3.5,-10.199996948242188,-30.499984741210966,-35.19998168945318,30.4000244140625,3,0.06695787929919739,1.3000030517578494,271.0,1.9333292643229545,270.39999389648443,1.1111092273131686,265.79998779296875,0.06695787929919739
1648,2006-04-28,268.79998779296875,270.79998779296875,264.0,269.79998779296875,5875000.0,-0.021834062105273166,3.5333251953125,-0.45454923774777223,53.07015958806655,58.57519454175222,1.868564628124716,-0.833060447779701,-20.90524667732319,-30.593665969659355,37.669819307920285,10.79998779296875,4.312738384768522,0.14999084472657387,-6.676423245279068,6.976404934732216,-3.263216200276247,3.5631978897293948,8.0,37.49994039529838,-14.469152451722067,3.413207045002823,4,2.100006103515625,-3.899993896484375,-23.749984741210966,-29.199981689453182,32.800018310546875,4,0.10267859879805252,1.0000000000000184,274.79998779296875,1.3000030517578494,271.0,1.9333292643229545,270.39999389648443,0.10267859879805252
1649,2006-05-01,287.3999938964844,287.79998779296875,272.39999389648443,272.60000610351557,11620000.0,0.06919645442038291,-1.0263133590591034,-14.799987792968807,66.35218224549743,58.61287781509483,-14.91358732451613,-18.44108494921386,-38.211405671019065,-48.78296847095686,37.73213210207402,19.0,4.434585365639066,17.519996643066406,7.1740701348699645,27.865923151262848,12.347033388968214,22.6929598971646,-23.399993896484375,98.31935251411117,44.01306800977884,5.172963254098213,5,-11.5,-16.900001525878906,-41.19998931884771,-47.79998779296881,12.399993896484375,0,0.020876827165699607,3.5333251953125,268.79998779296875,1.0000000000000184,274.79998779296875,1.3000030517578494,271.0,0.020876827165699607
1650,2006-05-02,296.79998779296875,298.3999938964844,281.39999389648443,285.79998779296875,8585000.0,0.03270700798925574,1.394364138867748,0.7432438562703336,71.27070262906308,59.351196619099724,-23.071432168783076,-26.639359482580176,-46.1880948685924,-57.703848572149525,37.910698488686336,16.999999999999943,4.736234245779315,25.289991760253884,9.745710917591452,40.834272602916315,17.51785133892264,33.06213218158513,-32.79998779296875,95.34881864127557,36.22630514546047,7.772140421331219,5,-15.599990844726562,-20.99999237060547,-48.79998397827154,-55.69998168945318,-0.5999755859375,1,-0.0181940502647564,-1.0263133590591034,287.3999938964844,3.5333251953125,268.79998779296875,1.0000000000000184,274.79998779296875,-0.0181940502647564
1651,2006-05-03,296.79998779296875,296.79998779296875,296.79998779296875,296.79998779296875,0.0,0.0,1.0,0.0,71.03062255418455,60.6462677786046,-21.85849749552949,-25.571933123120175,-44.69675930311567,-57.18154941586249,37.8244108152019,0.0,5.6829624138864006,23.779992675781273,4.764260101904711,42.795725249657806,14.272126388842992,33.287858962719554,-31.423988037109382,95.34881864127557,34.83625718935485,9.50786628693827,5,-15.599990844726562,-19.599990844726562,-48.79998397827154,-55.69998168945318,-12.399993896484375,2,-0.03908347730131645,1.394364138867748,296.79998779296875,-1.0263133590591034,287.3999938964844,3.5333251953125,268.79998779296875,-0.03908347730131645
1652,2006-05-04,296.79998779296875,296.79998779296875,296.79998779296875,296.79998779296875,0.0,0.0,1.0,0.0,69.41175150624363,61.11536785683219,-19.872332716003086,-24.579646168816623,-43.41323604828278,-56.625207102594516,37.69475162650316,0.0,5.987014935806656,22.349993896484364,0.7364075674820469,43.96358022548668,11.543200731983234,33.156787060985494,-30.10302827148439,95.34881864127557,34.52483712658849,10.806793164501153,5,-15.599990844726562,-17.79998779296875,-47.84999465942383,-55.09999084472656,-12.79998779296875,3,0.029649658600003903,1.0,296.79998779296875,1.394364138867748,296.79998779296875,-1.0263133590591034,287.3999938964844,0.029649658600003903
1653,2006-05-05,296.79998779296875,296.79998779296875,296.79998779296875,296.79998779296875,0.0,0.0,1.0,0.0,74.44794011240468,63.590263759567556,-17.93306169660798,-23.51713078796439,-42.000088075258674,-55.986574329685595,37.5580854941337,0.0,6.368481897989852,20.909994506835915,-2.6446301706879467,44.464619184359805,9.132682168073984,32.687306845597845,-28.83490689648437,93.84613037109374,27.485326314783848,11.777312338761945,5,-15.599990844726562,-17.79998779296875,-44.34999084472656,-52.99998474121094,-16.5999755859375,4,0.0283019702141023,1.0,296.79998779296875,1.0,296.79998779296875,1.394364138867748,296.79998779296875,0.0283019702141023
1654,2006-05-08,298.0,299.79998779296875,294.0,297.0,4950000.0,0.00404316797973836,1.5217472069633522,100.0,71.57894116910091,65.44661593419957,-15.74043615443128,-23.39640920948864,-41.78900539731819,-56.59516743919389,37.89963437283733,5.79998779296875,7.317568127783204,20.5100067138672,-4.517292327728228,45.537305755462626,7.996357193069514,33.023656234664884,-28.817522583515597,90.21745440191329,24.994577733594227,12.513649520797706,5,-16.100006103515625,-18.300003051757812,-45.55000305175781,-54.19999694824219,-27.20001220703125,0,0.012080557394347657,1.0,296.79998779296875,1.0,296.79998779296875,1.0,296.79998779296875,0.012080557394347657
1655,2006-05-09,303.0,306.79998779296875,295.20001220703125,297.20001220703125,6480000.0,0.016778523489932917,-1.367344905115126,5.79998779296875,73.44261622563775,67.6419967873891,-17.466618957818127,-26.909242199109144,-45.34874422023415,-61.08682618519444,38.29499814390258,11.5999755859375,8.184941221525378,23.69000701904298,-3.2256808587049477,50.60569489679091,10.232163080169016,37.147850957916944,-31.980471960926536,70.31256705528932,6.310908557368393,13.457843938873971,5,-17.600006103515625,-18.400009155273438,-50.55000305175781,-59.19999694824219,-30.600006103515568,1,-0.010561096392842417,1.5217472069633522,298.0,1.0,296.79998779296875,1.0,296.79998779296875,-0.010561096392842417
1656,2006-05-10,299.0,305.0,296.0,303.0,10120000.0,-0.01320132013201325,1.25,-0.6896566239068896,72.96417019060056,69.28545402453324,-10.14386726990682,-21.40779224228862,-39.88013543437597,-56.62851825269189,38.71172786443198,9.0,10.135257871417252,18.040007019042946,-9.479357146789198,45.55937118487506,4.280324936126874,31.799689101959018,-25.118035180614925,39.06253725293851,-26.50147475123204,13.759682082916061,5,-13.600006103515625,-14.100006103515625,-46.55000305175781,-55.19999694824219,-24.0,2,-0.009364507668791822,-1.367344905115126,303.0,1.5217472069633522,298.0,1.0,296.79998779296875,-0.009364507668791822
1657,2006-05-11,304.6000061035156,310.79998779296875,297.20001220703125,299.20001220703125,9840000.0,0.01872911740306238,-1.8936137056480282,-1.3499984741210938,74.61773714575818,71.67962930872119,-12.373396254011482,-25.312764626877822,-43.88394273898274,-61.771320888232964,39.705633438973976,13.5999755859375,11.970779827888009,21.740013122558594,-6.8319244045435426,50.31195064966073,7.454044359007526,36.02598188610966,-28.08459944624383,63.095320271316005,-3.5583309053906405,14.285968763551073,5,-13.000015258789062,-17.70001220703125,-50.80000305175781,-60.00000000000006,-26.800018310546875,3,-0.0663165193771088,1.25,299.0,-1.367344905115126,303.0,1.5217472069633522,298.0,-0.0663165193771088
1658,2006-05-12,299.79998779296875,302.6000061035156,295.6000061035156,298.6000061035156,7745000.0,-0.01575843143258382,1.0588179855759954,0.22221908255014214,76.7295443574662,72.83266954338438,-3.0324863232177677,-19.18064112777813,-37.44611625803509,-56.537369362115015,39.94246166826061,9.0,13.935818819658152,15.469995117187523,-13.426127484625397,44.366117719000414,1.0219338162810914,29.918056418093954,-19.856123022127235,34.523761948185474,-37.95275895656585,14.448061300906451,5,-3.6999969482421875,-12.899993896484375,-45.4999885559082,-54.99998474121094,-19.399993896484318,4,-0.05270176262942228,-1.8936137056480282,304.6000061035156,1.25,299.0,-1.367344905115126,303.0,-0.05270176262942228
1659,2006-05-15,302.0,304.0,293.0,293.0,5475000.0,0.00733826649969882,-1.4444444444444444,7.500114442664225,75.81698042737543,73.33781152097465,-3.2896333646793323,-19.530947632356288,-38.155310402337136,-58.28944363886387,40.86681246450173,11.0,15.642588988223395,15.860006713867165,-12.681851984991681,44.40186541272601,1.5890773644377418,30.130936063296588,-18.970522926945762,50.561832427520706,-24.574639094018004,14.270929349429425,5,-0.100006103515625,-15.100006103515625,-47.70000076293945,-57.19999694824219,-20.20001220703125,0,-0.07218539004294289,1.0588179855759954,299.79998779296875,-1.8936137056480282,304.6000061035156,1.25,299.0,-0.07218539004294289
1660,2006-05-16,297.0,304.0,295.3999938964844,296.0,4535000.0,-0.01655629139072845,-6.818143986683313,0.1111111111111111,69.81706210788889,73.20297147138623,1.9464075838315011,-13.357064398383727,-31.911073299370628,-52.85325914261608,41.3337924920621,8.600006103515625,18.176951283733956,9.680006408691384,-18.594263882621135,37.9542767000039,-4.457128736964876,23.817141554347643,-11.193471854954282,22.471925523342534,-51.05679654343625,14.137135145656249,5,4.899993896484375,-10.100006103515625,-41.54999923706055,-52.19999694824219,-12.79998779296875,1,-0.08821552931660348,-1.4444444444444444,302.0,1.0588179855759954,299.79998779296875,-1.8936137056480282,304.6000061035156,-0.08821552931660348
1661,2006-05-17,300.0,303.6000061035156,294.79998779296875,297.20001220703125,4430000.0,0.010101010101010166,-1.315783133497699,2.79998779296875,69.4444392116675,73.20660343865555,-0.6167976249721505,-15.115836851922722,-33.5934274889122,-55.42713585901032,41.52879533745416,8.800018310546875,18.46630084921003,11.400006103515636,-16.72902504034988,39.529037247381154,-2.6645094684171227,25.464521675448395,-11.694125890161956,39.32586966584943,-31.60098256481097,14.064515571932768,5,1.899993896484375,-13.100006103515625,-42.79999923706055,-55.19999694824219,-9.79998779296875,2,-0.09200002034505195,-6.818143986683313,297.0,-1.4444444444444444,302.0,1.0588179855759954,299.79998779296875,-0.09200002034505195
1662,2006-05-18,293.20001220703125,298.0,292.3999938964844,296.0,4725000.0,-0.02266662597656255,-1.5454431960049937,-1.0,68.59756920182622,72.55656222636907,6.279151111758324,-6.905710614180066,-25.79844167598077,-48.22346652427731,41.60423276538726,7.600006103515625,17.290745666946123,3.4800170898437273,-23.421883698700867,30.38191787838832,-9.97093330442857,16.930967484116024,-2.64472672888013,6.896705944873707,-65.43874066286128,13.450950394272297,5,8.399978637695312,-6.300018310546875,-35.15000915527344,-48.40000915527344,-7.4000244140625,3,-0.062073708899370916,-1.315783133497699,300.0,-6.818143986683313,297.0,-1.4444444444444444,302.0,-0.062073708899370916
1663,2006-05-19,295.6000061035156,296.79998779296875,291.20001220703125,291.20001220703125,6460000.0,0.008185517723613644,-1.5454469791023657,-1.571433242506812,58.29960339523333,71.08108025149488,4.124806671968656,-7.882648125196681,-26.948712211733493,-50.073987587050055,41.59468847882639,5.5999755859375,16.167928117295105,4.720010375976585,-21.012677508126615,30.452698260079785,-8.146333566074986,17.586354318028157,15.199981689453125,34.374985098824595,-33.24133853345958,12.866343942051593,5,5.399993896484375,-8.20001220703125,-36.100006103515625,-50.80000305175781,-9.399993896484375,4,-0.06021656949598819,-1.5454431960049937,293.20001220703125,-1.315783133497699,300.0,-6.818143986683313,297.0,-0.06021656949598819
1664,2006-05-22,292.79998779296875,298.20001220703125,292.79998779296875,296.0,5055000.0,-0.009472321558634644,-2.375002384176696,-0.7272765104488171,45.32710813477915,67.95713490806617,6.827630817244767,-3.1158973682973965,-23.202329185127724,-46.735200055938606,42.82939982944118,5.4000244140625,15.174041248048354,0.5699920654296875,-22.295946260760616,23.43593039161999,-10.862977097665464,12.002961228524839,17.608000488281277,12.499821185895144,-49.47663326945665,11.432969163095153,5,8.20001220703125,-5.399993896484375,-30.79998779296875,-46.19998168945318,-9.5999755859375,0,-0.04234970769620394,-1.5454469791023657,295.6000061035156,-1.5454431960049937,293.20001220703125,-1.315783133497699,300.0,-0.04234970769620394
1665,2006-05-23,295.6000061035156,299.6000061035156,292.6000061035156,293.0,5755000.0,0.00956290446475938,-3.117654450637729,-0.812498807911652,48.68423254092595,65.25936405810232,3.204524563754944,-4.143640961138885,-24.96524892491186,-48.974697484503935,44.1766442243901,7.0,13.92212731724328,2.1100097656250227,-18.34069529508156,22.560714826331605,-8.115342764728268,12.335362295978314,14.423822656250024,35.48383921166166,-21.351233846601858,10.225352530353277,5,5.399993896484375,-8.20001220703125,-32.70000457763672,-49.00000000000006,-18.200012207031193,1,-0.046684770046027224,-2.375002384176696,292.79998779296875,-1.5454469791023657,295.6000061035156,-1.5454431960049937,293.20001220703125,-0.046684770046027224
1666,2006-05-24,294.6000061035156,296.0,288.6000061035156,296.0,5535000.0,-0.0033829498624902143,9.571465940054496,-0.5384579269223094,47.63950802591502,62.261783044786405,3.9277988974639584,-1.3543735248797475,-22.98286355782284,-47.455815719171824,45.12341739165227,7.399993896484375,12.908998361740032,-0.06999053955075851,-17.566955840498508,17.42697476139699,-8.818473190024633,8.678492110923116,15.047346325195349,54.54545454545454,2.4754469294947015,8.748482650473886,5,1.6999969482421875,-7.20001220703125,-29.650009155273438,-47.100006103515625,-10.600006103515625,2,-0.03530208309917704,-3.117654450637729,295.6000061035156,-2.375002384176696,292.79998779296875,-1.5454469791023657,295.6000061035156,-0.03530208309917704
1667,2006-05-25,293.20001220703125,294.79998779296875,290.6000061035156,290.6000061035156,2315000.0,-0.004752185565102929,-2.230747561533857,-1.8571553133514986,46.250030199648286,58.87517036058441,3.9567385122832093,1.5755631510147623,-20.57070725222394,-45.55897369314073,45.45557414971227,4.199981689453125,11.161689791405763,-2.389985656738304,-17.21953356229028,12.439562248813672,-9.804759609514292,5.024788296037684,15.605446368671892,41.8182373046875,-4.7621747410956345,7.414773952776002,5,3.0999908447265625,-5.800018310546875,-26.750019073486328,-44.50001525878906,-8.0,3,-0.010231923175643254,9.571465940054496,294.6000061035156,-3.117654450637729,295.6000061035156,-2.375002384176696,292.79998779296875,-0.010231923175643254
1668,2006-05-26,296.3999938964844,297.20001220703125,291.79998779296875,297.20001220703125,1560000.0,0.010913988936649854,12.499752050352852,-0.3076986278859584,48.39999487305,55.82883863232603,0.2500432812065583,0.5790094286012959,-22.822978068051384,-48.212907879877775,47.37154130097855,5.4000244140625,9.725541403841476,-0.5700042724609489,-8.37637171096253,7.236363166040633,-4.473187991711768,3.3331794467898703,11.597246580331273,70.90897993607955,28.615355298176574,3.903183719250798,5,-0.0999908447265625,-9.0,-29.950000762939453,-47.69999694824219,-14.199981689453125,4,-0.03576250445948925,-2.230747561533857,293.20001220703125,9.571465940054496,294.6000061035156,-3.117654450637729,295.6000061035156,-0.03576250445948925
1669,2006-05-29,293.3999938964844,299.0,291.20001220703125,299.0,3390000.0,-0.010121457698301195,1.7857068898807091,6.999847415601755,39.99999999999999,52.51583173144949,2.125345293861699,4.270513340297384,-19.03243485929943,-44.67876164871376,47.69713209855378,7.79998779296875,7.440727363493863,-3.8700042724609602,-10.500428066310803,2.760419521388883,-7.18521616938591,-0.5547923755360102,13.821357205399295,43.63625266335227,4.68496565652071,3.315211896924924,5,2.70001220703125,-6.0,-26.700000762939453,-44.69999694824219,-8.79998779296875,0,-0.02453981540297301,12.499752050352852,296.3999938964844,-2.230747561533857,293.20001220703125,9.571465940054496,294.6000061035156,-0.02453981540297301
1670,2006-05-30,291.3999938964844,293.6000061035156,288.3999938964844,292.0,3055000.0,-0.0068166327253081915,1.7368353423975458,0.10714383027885406,41.7391292809997,49.437463961375286,3.6290837203692945,6.161099364144661,-16.24883253685141,-42.1220816455172,47.09146505280671,5.20001220703125,5.218730253254478,-5.600004577636696,-12.731845887230179,1.531836731956787,-9.165925232433437,-2.0340839228399545,15.076503405464564,28.30187049614068,-10.196009008460976,3.5659206547967472,5,2.600006103515625,-4.0,-23.900001525878906,-42.69999694824219,-6.0,1,-0.028139951479772662,1.7857068898807091,293.3999938964844,12.499752050352852,296.3999938964844,-2.230747561533857,293.20001220703125,-0.028139951479772662
1671,2006-05-31,285.20001220703125,292.79998779296875,282.0,289.0,6535000.0,-0.021276533353859928,-1.1176421309621403,6.333248563145313,29.184558631398133,45.058240564661055,8.391349595421445,12.066117656719825,-9.17928952349149,-35.40859478629628,46.01330664061781,10.79998779296875,2.683541926700343,-11.219987487792991,-20.0942164347112,-2.345758540874783,-15.657101961252067,-6.782873014333916,20.191894890589822,18.82360121783088,-15.87867248769724,4.437114473459094,5,5.5999908447265625,2.199981689453125,-17.70001983642578,-36.50001525878906,0.5999755859375,2,-0.027349291643384177,1.7368353423975458,291.3999938964844,1.7857068898807091,293.3999938964844,12.499752050352852,296.3999938964844,-0.027349291643384177
1672,2006-06-01,305.6000061035156,315.20001220703125,301.79998779296875,313.20001220703125,17155000.0,0.07152872729078186,1.3103478212828426,2.00000803096741,54.6623955128353,44.654106355505725,-11.247526888097298,-8.053716048092497,-28.467638885542613,-55.19359949219174,45.625570088550695,30.0,1.2518225817998427,8.740005493164062,-1.0399721492236154,18.51998313555174,3.850016671970195,13.62999431435793,-23.600006103515625,71.0843295970762,34.857502933477775,4.88998882119385,6,-7.0,-16.0,-37.65001678466797,-56.90000915527344,-18.0,3,-0.0706806468328377,-1.1176421309621403,285.20001220703125,1.7368353423975458,291.3999938964844,1.7857068898807091,293.3999938964844,-0.0706806468328377
1673,2006-06-02,305.20001220703125,305.20001220703125,298.0,302.6000061035156,7610000.0,-0.0013088805251819657,4.53845792692231,-0.34210579150889225,52.64901833379985,45.467651933174686,-10.440494340991904,-7.370011067503469,-27.002204558669632,-54.12041040654617,45.009356799497915,7.600006103515625,-0.4278483272976814,7.920010375976574,-2.5464975536382894,18.386518305591437,2.686756411169142,13.153264340784006,-23.20001220703125,69.879529147034,34.00092107625095,5.2332539648074325,6,-6.600006103515625,-15.600006103515625,-37.250022888183594,-56.50001525878906,-10.4000244140625,4,-0.06553079685472973,1.3103478212828426,305.6000061035156,-1.1176421309621403,285.20001220703125,1.7368353423975458,291.3999938964844,-0.06553079685472973
1674,2006-06-05,301.6000061035156,305.3999938964844,300.79998779296875,305.3999938964844,4210000.0,-0.011795563432263512,1.4210636213238246,-1.4615303355751963,53.8983122736073,46.04699412569484,-6.102695743440506,-3.6748863331798702,-22.562946326755707,-49.8070203550169,44.159283166504814,4.600006103515625,-1.6857914440306558,4.140003967285168,-6.501009355027918,14.781017289598253,-1.1805026938714036,9.460510628441739,-18.936005859374973,59.036141255889795,20.57511822782228,5.32050666115655,6,-3.0,-7.8000030517578125,-33.70001220703125,-52.90000915527344,-2.800018310546875,0,-0.06432358588821074,4.53845792692231,305.20001220703125,1.3103478212828426,305.6000061035156,-1.1176421309621403,285.20001220703125,-0.06432358588821074
1675,2006-06-06,299.79998779296875,301.20001220703125,296.0,297.3999938964844,5155000.0,-0.0059682303518556745,-1.000011737571379,-0.6315793700509164,49.8269790231205,46.29004645871767,-4.072526854698822,-2.241837124265544,-19.875707826481232,-47.344744146548805,42.57586168482781,5.600006103515625,-2.1815928749016393,2.4999862670898665,-7.883401113810294,12.883373647990027,-2.691707423360185,7.691679957539918,-16.485267309570304,53.61440135012657,14.632286088923927,5.191693690450074,6,-1.199981689453125,-1.4999847412109375,-26.599994659423828,-46.09999084472656,-5.79998779296875,1,-0.050700407966493,1.4210636213238246,301.6000061035156,4.53845792692231,305.20001220703125,1.3103478212828426,305.6000061035156,-0.050700407966493
1676,2006-06-07,296.20001220703125,300.0,294.20001220703125,300.0,4130000.0,-0.012007924391322922,2.052634960407331,-1.5833322736925093,52.74725397567088,47.01196021160907,-0.24777905840994663,1.1990930608196209,-15.560346157118147,-43.11588150185969,40.81463718703882,5.79998779296875,-1.7867159737633642,-0.959989929199196,-11.32235065638207,9.402370797983679,-6.141170292790662,4.22119043439227,-12.24758588916012,9.523809523809524,-32.13234590150282,5.18118036359145,6,2.399993896484375,2.399993896484375,-17.700016021728516,-37.20001220703125,-5.20001220703125,2,-0.036461910416796695,-1.000011737571379,299.79998779296875,1.4210636213238246,301.6000061035156,4.53845792692231,305.20001220703125,-0.036461910416796695
1677,2006-06-08,284.3999938964844,297.3999938964844,280.79998779296875,296.3999938964844,6875000.0,-0.03983800750926092,1.371429443359375,3.157904881221992,41.249990463256836,46.21751527718761,11.368167349487578,12.024696179511466,-3.238232131674863,-30.710887018275514,38.04972614343895,16.600006103515625,-2.059199932744548,-11.750007629394531,-22.961938265792924,-0.5380769929961389,-17.355972947593727,-6.144042311195335,30.800018310546875,14.634167521613511,-26.788710186632585,5.605965318199183,6,13.600006103515625,13.600006103515625,-5.1999969482421875,-25.399993896484375,0.600006103515625,3,0.004922622807769672,2.052634960407331,296.20001220703125,-1.000011737571379,299.79998779296875,1.4210636213238246,301.6000061035156,0.004922622807769672
1678,2006-06-09,284.0,285.79998779296875,274.60000610351557,278.79998779296875,19555000.0,-0.0014064483300585406,1.54545391492521,-0.4333343505859375,42.857149934506076,46.53497638102162,10.978782488323873,11.784500319913263,-2.2777880805786026,-29.778743175109156,35.63792218496138,11.199981689453182,-2.237805687693765,-11.360002136230491,-23.662575700490947,0.9425714280299644,-17.51128891836072,-5.2087153541002635,30.51201171874999,30.519472798720766,-13.960436789926607,6.151286782130239,6,10.900009155273438,10.900009155273438,-3.9000015258789062,-24.800003051757812,12.79998779296875,4,0.012676077829280263,1.371429443359375,284.3999938964844,2.052634960407331,296.20001220703125,-1.000011737571379,299.79998779296875,0.012676077829280263
1679,2006-06-12,280.20001220703125,283.79998779296875,278.60000610351557,283.79998779296875,2775000.0,-0.013380238707636494,1.8888983079583919,-0.6923013721140415,37.69967459263141,46.08614808231404,14.203045169322934,14.61696797412526,2.114524787146024,-25.4473325390112,33.630017575321205,5.399993896484432,-2.345114988977798,-14.069990539550759,-27.688105426313314,-0.4518756527882033,-20.879047982932036,-7.260933096169481,32.71551928710937,21.052649693849272,-23.55043912802771,6.8090574433812865,6,14.699996948242188,14.699996948242188,-0.10001373291015625,-19.800018310546875,6.0,0,0.05210554942856338,1.54545391492521,284.0,1.371429443359375,284.3999938964844,2.052634960407331,296.20001220703125,0.05210554942856338
1680,2006-06-13,270.79998779296875,279.79998779296875,270.0,276.20001220703125,6485000.0,-0.0335475517649767,-1.7999965122767858,1.5000169543250483,33.23941652084845,46.536687847808516,22.767953347321793,23.139907382283695,11.964723754308807,-15.587505009947222,31.79389272249733,10.20001220703125,-3.107637778646108,-22.160014343261707,-39.26629935023942,-5.053729336283993,-30.713156846750564,-13.60687183977285,40.58292268554686,2.6666259765625,-38.9984203360501,8.55314250348887,6,21.800018310546875,21.800018310546875,10.000007629394531,-9.699996948242188,14.600006103515625,1,0.10339734587213667,1.8888983079583919,280.20001220703125,1.54545391492521,284.0,1.371429443359375,284.3999938964844,0.10339734587213667
1681,2006-06-14,272.39999389648443,276.0,271.0,272.0,6325000.0,0.005908442302954953,-3.166677263074908,-0.07407260890206084,35.39324181200743,44.395670769938754,21.413142074354937,20.412730745831368,10.76539522481977,-16.643480428424596,29.988151401116212,5.20001220703125,-3.1915578635247925,-19.180007934570256,-38.23689252596131,-0.12312334317920204,-28.708450230265782,-9.651565638874729,36.49994195332022,8.759103763130287,-31.528054845637246,9.52844229569553,6,15.300003051757756,20.200012207031193,12.599998474121037,-7.800003051757869,17.200012207031193,2,0.07929517836818989,-1.7999965122767858,270.79998779296875,1.8888983079583919,280.20001220703125,1.54545391492521,284.0,0.07929517836818989
1682,2006-06-15,275.0,276.39999389648443,270.60000610351557,273.60000610351557,4600000.0,0.009544809698136758,1.761910990009062,3.5000381475543865,34.844198267414356,42.41735742922925,15.663205409102659,17.26447302462151,8.552959226491453,-18.685200836957506,28.602141602587906,5.799987792968864,-3.234536407235794,-15.670001220703114,-36.090543220563404,4.750540779157177,-25.880272220633287,-5.45973022077294,31.56593969881635,31.6455940695415,-4.571144376102314,10.210270999930152,6,12.699996948242188,17.600006103515625,10.149993896484375,-10.400009155273438,7.79998779296875,3,0.05818181818181811,-3.166677263074908,272.39999389648443,-1.7999965122767858,270.79998779296875,1.8888983079583919,280.20001220703125,0.05818181818181811
1683,2006-06-16,277.79998779296875,279.0,274.79998779296875,276.20001220703125,6560000.0,0.010181773792613535,1.100006103515625,1.142844686648455,38.92044925000011,40.753150426606226,9.574664834648104,13.76849607535678,6.187516475233281,-20.98798244051045,27.27746277774168,4.20001220703125,-2.0049137799308028,-11.980012512207054,-33.03749428718112,9.07746926276701,-22.508753399694115,-1.4512716247199933,26.571995523918645,56.52170067094503,20.365934592814355,10.528740887487032,6,7.800018310546875,14.800018310546875,11.450004577636719,-10.399993896484375,5.4000244140625,4,0.025917971646554072,1.761910990009062,275.0,-3.166677263074908,272.39999389648443,-1.7999965122767858,270.79998779296875,0.025917971646554072
1684,2006-06-19,280.39999389648443,282.20001220703125,276.60000610351557,276.60000610351557,2165000.0,0.00935927364206135,-1.9473811015274318,2.3750286106661274,42.25352112676062,39.911655104788466,4.080271720484973,10.742663978294729,4.1257029311275915,-23.11532377567164,25.607546073975683,5.600006103515682,-3.872555586360079,-8.760006713867142,-30.17033138610242,12.650317958368134,-19.465169049984752,1.9451556222504678,21.909670421389706,85.24576631563195,46.109717007697,10.705162336117628,6,4.600006103515568,12.200012207031193,11.099998474121037,-13.000000000000057,8.399993896484318,0,0.05848785397099099,1.100006103515625,277.79998779296875,1.761910990009062,275.0,-3.166677263074908,272.39999389648443,0.05848785397099099
1685,2006-06-20,281.79998779296875,283.6000061035156,279.60000610351557,280.60000610351557,1895000.0,0.0049928456738881355,-1.5000143051965478,0.3157856695417585,47.43200620308845,39.32107201894597,-0.1581688408976447,8.701951533775855,3.271923060727147,-24.023326415835527,23.654767625911845,4.000000000000057,-5.7231804521914,-6.670011901855446,-28.095936213362165,14.755912409651273,-17.382974057608806,4.042950253897914,18.571096665832954,86.15370530348564,42.61215582299516,10.712962155753363,6,1.9000091552734375,10.800018310546875,12.600006103515625,-14.399993896484375,10.20001220703125,1,0.015613997887377717,-1.9473811015274318,280.39999389648443,1.100006103515625,277.79998779296875,1.761910990009062,275.0,0.015613997887377717
1686,2006-06-21,284.20001220703125,285.0,280.20001220703125,285.0,2435000.0,0.00851676550045033,11.000152590218967,-0.6666666666666351,27.800855884347342,37.82672373240047,-4.9611166897743715,5.779135954129174,1.4766058655228562,-25.89644160756501,22.40614177331524,4.79998779296875,-7.532610547155116,-3.7499877929687386,-25.053960369311483,17.553984783374005,-14.40197408114011,6.901998495202633,14.348807184242332,94.44452686077834,52.140284867460934,10.651986288171376,6,-6.300018310546875,8.399993896484375,10.199981689453125,-15.900016784667969,11.5999755859375,2,0.004222313996872673,-1.5000143051965478,281.79998779296875,-1.9473811015274318,280.39999389648443,1.100006103515625,277.79998779296875,0.004222313996872673
1687,2006-06-22,290.20001220703125,293.79998779296875,288.0,292.3999938964844,5900000.0,0.021111892126271847,1.3200092774003747,2.750019073777371,36.05949220611258,37.071428429245636,-11.233148350541228,-0.48184471081691527,-3.855841587934492,-31.361227688888448,21.26446581357327,9.5999755859375,-8.938695771179141,2.4000122070312386,-18.7902604001531,23.59028481421558,-8.19512409656096,12.995148510623437,6.635878020765915,81.05276007401315,40.49185580628538,10.595136303592172,6,-8.300018310546875,2.399993896484375,4.199981689453125,-20.20001983642578,2.399993896484375,3,-0.0020675605729733038,11.000152590218967,284.20001220703125,-1.5000143051965478,281.79998779296875,-1.9473811015274318,280.39999389648443,-0.0020675605729733038
1688,2006-06-23,285.79998779296875,287.20001220703125,282.0,286.20001220703125,3565000.0,-0.01516204076147143,3.3332994252581254,0.1818307924926133,35.53113655481559,36.830479758377216,-7.32080539477397,3.2499638587199797,1.0518664853164523,-26.363112561426533,19.546668218764893,8.20001220703125,-10.536412501696532,-1.4700119018554574,-22.281463708271588,19.341439904560673,-11.875737805063523,8.935714001352608,9.425749021160584,53.48832257824145,14.633854441165589,10.405725903208062,6,-3.899993896484375,6.800018310546875,8.450004577636719,-14.099990844726562,8.800018310546875,4,-0.010496851393056006,1.3200092774003747,290.20001220703125,11.000152590218967,284.20001220703125,-1.5000143051965478,281.79998779296875,-0.010496851393056006
1689,2006-06-26,286.20001220703125,297.6000061035156,280.39999389648443,291.79998779296875,12435000.0,0.0013996656093360205,-1.0000000000000067,13.999084528532194,37.21808565561075,37.27255410668413,-7.577031064970527,2.4062474796954803,1.3229360201763711,-26.182195739998974,17.903591342695606,17.200012207031193,-10.447435828780954,-0.7099884033203239,-21.323114305222475,19.903137498581827,-11.016551354271371,9.596574547630723,-16.20001220703125,36.666700575087006,-0.30748603354594195,10.30656295095107,6,-2.100006103515625,6.399993896484375,7.9999847412109375,-11.600021362304688,5.5999755859375,0,-0.010482179846414086,3.3332994252581254,285.79998779296875,1.3200092774003747,290.20001220703125,11.000152590218967,284.20001220703125,-0.010482179846414086
1690,2006-06-27,283.20001220703125,286.3999938964844,280.39999389648443,284.0,5555000.0,-0.010482179846414086,1.1428664850136037,0.14285558583106267,37.64260849385008,37.52248373799998,-2.942552038857457,5.0176866115733105,4.727997813329978,-22.6000277602883,16.799585150417844,5.999999999999943,-10.569335809658071,-3.299989318847679,-23.863224506840254,17.263245869144896,-13.581606912843995,6.981628275148637,-12.648012084960953,17.24138535822212,-22.246511032914537,10.281617593996291,6,0.899993896484375,9.399993896484375,10.999984741210938,-8.600021362304688,11.0,1,0.019773924239253393,-1.0000000000000067,286.20001220703125,3.3332994252581254,285.79998779296875,1.3200092774003747,290.20001220703125,0.019773924239253393
1691,2006-06-28,277.39999389648443,285.0,275.20001220703125,285.0,6860000.0,-0.02048028976180538,1.5789420849110776,9.500152590218896,42.48928612592606,38.37193794450128,4.069225940995125,10.754788884648804,10.841794773121762,-16.191369801045425,16.683456147063758,9.79998779296875,-10.148719206315604,-8.71000671386713,-29.669113258595075,12.249099830860814,-19.18955998623113,1.7695465584968701,-6.3070336547852435,9.821349504021354,-31.455013631799957,10.479553272363985,6,8.800003051757756,15.200012207031193,16.800003051757756,-1.3000030517578693,14.800018310546818,2,0.0526316021079789,1.1428664850136037,283.20001220703125,-1.0000000000000067,286.20001220703125,3.3332994252581254,285.79998779296875,0.0526316021079789
1692,2006-06-29,284.0,284.79998779296875,279.39999389648443,279.79998779296875,5205000.0,0.023792380132418023,-1.1599975585937763,-0.5526327413195671,50.0,39.60299913894572,-1.2514798810380512,2.5861886369053764,4.754786115150239,-22.205240488330844,14.415927846385248,7.399993896484318,-8.268365110516186,-1.030000305175804,-19.880455970457035,17.820455360105427,-10.455228137816448,8.39522752746484,-12.376898841064474,39.28567049453476,-3.2129254138932097,9.425227832640624,6,2.4000091552734375,8.600006103515625,7.849998474121094,-5.600006103515625,7.600006103515625,3,0.0415492527921435,1.5789420849110776,277.39999389648443,1.1428664850136037,283.20001220703125,-1.0000000000000067,286.20001220703125,0.0415492527921435
1693,2006-06-30,285.20001220703125,289.0,285.0,288.0,4980000.0,0.004225395095180495,-1.4999904632932155,-0.6666618226207257,54.980066360356936,41.017059720456416,-1.443174594911909,-0.19921218982631217,4.040711625865697,-22.818962471884277,12.770417933509615,5.0,-6.520449381844514,1.170011901855446,-15.123758287503222,17.463782091214114,-6.976873192823859,9.316896996534751,-13.057372949204137,44.64286930707368,-0.5450106408681776,8.146885094679325,6,1.1999969482421875,7.399993896484375,6.649986267089844,-6.200019836425781,0.199981689453125,4,0.02594668155593416,-1.1599975585937763,284.0,1.5789420849110776,277.39999389648443,1.1428664850136037,283.20001220703125,0.02594668155593416
1694,2006-07-03,282.20001220703125,287.0,281.6000061035156,286.0,4620000.0,-0.010518933631118665,-1.15999755859375,1.3571444141689373,63.01369385789996,42.74835834876881,2.055128326597469,1.3416560334248402,7.714578540590992,-19.256938491975575,10.876784231329504,5.399993896484375,-4.873757072102023,-0.8599884033203011,-14.904195020837676,13.184218214197074,-7.882091712078989,6.162114905438386,-9.548225612290366,50.72468255056414,0.15161693648173014,7.022103308758693,7,4.1999969482421875,10.399993896484375,9.649986267089844,-3.2000198364257812,11.79998779296875,0,0.04394044422431609,-1.4999904632932155,285.20001220703125,-1.1599975585937763,284.0,1.5789420849110776,277.39999389648443,0.04394044422431609
1695,2006-07-04,284.6000061035156,286.20001220703125,282.79998779296875,284.20001220703125,6425000.0,0.008504584665728787,-1.1249868871532247,-0.105261889847251,63.67711378241972,46.7346092263324,0.10514297802768624,-2.3773577166928135,5.881938739777979,-20.995411039065402,9.61688406119769,4.0,-3.6338714414157494,2.3000045776367415,-9.375261555477948,13.975270710751431,-3.537628488920575,8.137637644194058,-11.44925511859924,68.11595805377291,11.747519465080188,5.837633066557342,7,1.8000030517578125,8.0,7.149993896484375,-5.100013732910156,14.399993896484375,1,0.02529859991230743,-1.15999755859375,282.20001220703125,-1.4999904632932155,285.20001220703125,-1.1599975585937763,284.0,0.02529859991230743
1696,2006-07-05,285.3999938964844,287.0,282.3999938964844,283.3999938964844,3310000.0,0.0028109198025729754,-1.3000030517578125,5.0000762951094835,62.149503056386855,49.633499320807324,-0.5662768437654222,-4.245616360064673,5.650955633515764,-21.09696240548419,8.58454857669593,4.600006103515625,-2.7772726127727196,3.6399932861328352,-6.179952823289,13.45993939555467,-1.2699797685780823,8.549966340843753,-11.760257809195991,62.49996026359519,2.8801457235957812,4.909973054710921,7,1.0000152587890625,7.20001220703125,5.3000030517578125,-4.3000030517578125,12.800018310546875,2,0.030833982125937576,-1.1249868871532247,284.6000061035156,-1.15999755859375,282.20001220703125,-1.4999904632932155,285.20001220703125,0.030833982125937576
1697,2006-07-06,285.79998779296875,286.20001220703125,282.6000061035156,283.6000061035156,4530000.0,0.0014015203400090659,1.399979655154875,1.0999908447265625,59.90096915767133,52.341258498902405,-1.8506688017143347,-4.780444361943751,5.71384232513708,-20.795490027908954,9.177030281582695,3.600006103515625,-2.437015831252836,3.9699874877929915,-5.948658486236582,13.888633461822565,-0.9893354992217951,8.929310474807778,-11.681046305355835,56.75655612970806,-3.1206821321185885,4.9593229870148,7,0.6000213623046875,6.800018310546875,3.3000106811523438,-4.6999969482421875,5.600006103515625,3,0.022393368395448032,-1.3000030517578125,285.3999938964844,-1.1249868871532247,284.6000061035156,-1.15999755859375,282.20001220703125,0.022393368395448032
1698,2006-07-07,287.6000061035156,289.79998779296875,285.79998779296875,288.0,3870000.0,0.006298174903530018,1.0000152589054787,-0.18181692075073866,59.09090208505441,54.771571435507255,-3.764366212252355,-6.637224668501801,4.600592094327112,-21.793424496945704,9.465384738006442,4.0,-1.0692719823160814,5.590005493164085,-4.620813035200911,15.800824021529081,0.4845962289816157,10.695414757346555,-13.011443323584672,73.17089509745178,15.820899430307989,5.105409264182491,7,-5.100006103515625,0.0999908447265625,6.5,-4.3000030517578125,6.0,4,0.013908205546283137,1.399979655154875,285.79998779296875,-1.3000030517578125,285.3999938964844,-1.1249868871532247,284.6000061035156,0.013908205546283137
1699,2006-07-10,294.79998779296875,295.20001220703125,285.79998779296875,287.79998779296875,6050000.0,0.025034706316597433,1.4102475820839462,-17.500267032883194,64.31715366983272,57.73540978839422,-10.746233155744903,-13.372969709282188,-2.4144229582292382,-28.125344740311277,9.970537899139051,9.4000244140625,-0.3332260397332334,12.05998840332029,0.4081205061065134,23.711856300534066,6.234054454713373,17.885922351927206,-19.751196146566087,96.87481373575153,41.385055940665744,5.825933948606895,7,-9.5999755859375,-7.0999908447265625,-0.699981689453125,-11.499984741210938,-1.399993896484375,0,-0.03188600503974848,1.0000152589054787,287.6000061035156,1.399979655154875,285.79998779296875,-1.3000030517578125,285.3999938964844,-0.03188600503974848
1700,2006-07-11,298.79998779296875,298.79998779296875,294.20001220703125,294.79998779296875,5245000.0,0.013568521593050775,1.29998779296875,0.5714285714285714,65.53186875120937,60.295696746759035,-13.746227991193791,-15.987407536890203,-6.48219862205724,-31.22840413912843,9.823136715717165,4.5999755859375,0.9243183201279521,14.659988403320312,2.3392914674363396,26.980685339204285,8.499639935378298,20.820336871262327,-23.300171857423834,100.0,47.395535697571376,6.160348467942,7,-9.699996948242188,-13.199981689453125,-2.5999832153320312,-15.199981689453125,-2.0,1,-0.016064216830874,1.4102475820839462,294.79998779296875,1.0000152589054787,287.6000061035156,1.399979655154875,285.79998779296875,-0.016064216830874
1701,2006-07-12,294.0,299.0,290.6000061035156,299.0,4855000.0,-0.016064216830874,2.35999755859375,-1.25,54.14845386653306,60.756636065262704,-7.089429337385468,-9.998878039859733,-1.8071601578092782,-25.53112099195573,9.480786677922529,8.399993896484375,1.9663851562797277,8.780000305175804,-2.981774010990705,20.541774621342313,2.899113147092521,14.660887463259087,-17.56817719015811,69.5121837754352,19.65914604088219,5.880887158083256,7,-3.6999969482421875,-9.0,4.450004577636719,-9.799995422363281,-0.600006103515625,2,0.017006802721088343,1.29998779296875,298.79998779296875,1.4102475820839462,294.79998779296875,1.0000152589054787,287.6000061035156,0.017006802721088343
1702,2006-07-13,291.0,295.6000061035156,289.3999938964844,290.6000061035156,4765000.0,-0.010204081632653073,-3.4285511874529977,-0.079998779296875,55.85586638256927,60.85394717884186,-3.343681213066816,-6.04886665274438,1.030454066878292,-21.760317774831833,9.058884430118725,6.20001220703125,3.1913070512375725,4.980000305175793,-6.005845625136885,15.96584623548847,-0.5129226599805747,10.47292327033216,-13.214086558748647,39.393995440863,-9.586146439507473,5.492922965156353,7,-0.6999969482421875,-6.5,7.600006103515625,-6.799995422363281,1.20001220703125,3,0.024742309989798095,2.35999755859375,294.0,1.29998779296875,298.79998779296875,1.4102475820839462,294.79998779296875,0.024742309989798095
1703,2006-07-14,285.0,290.6000061035156,284.3999938964844,287.6000061035156,7075000.0,-0.020618556701030966,-2.2631485957966255,-6.500114442664225,48.79998779296875,59.27464650496061,2.9334466427343955,0.5462012998983141,6.794999724435456,-14.965484091320377,8.711301988170892,6.600006103515625,4.429689102970087,-1.3800003051757699,-11.682290763264575,8.922290152913035,-6.5311455342201725,3.7711449238686328,-5.941241365223732,4.10962912797102,-44.510184160523835,5.151145229044398,7,5.6999969482421875,-0.5,13.0,0.600006103515625,8.600006103515625,4,0.022456118935032965,-3.4285511874529977,291.0,2.35999755859375,294.0,1.29998779296875,298.79998779296875,0.022456118935032965
1704,2006-07-17,296.79998779296875,296.79998779296875,296.79998779296875,296.79998779296875,7075000.0,0.041403465940241135,1.0,-0.0,61.56460749092519,59.03992358368344,-7.350750635525799,-10.500510166235586,-5.146865979198651,-25.91630669326895,8.98947507562862,11.79998779296875,5.116917489018192,9.599987792968761,-1.2920113841286138,20.491986970066137,4.153988204420045,15.045987381517477,-16.54475467627907,84.93142953891302,31.006422648110245,5.445999588548691,7,-6.0999908447265625,-12.29998779296875,-1.8999786376953125,-9.399978637695312,-5.0,0,-0.010781609909247258,-2.2631485957966255,285.0,-3.4285511874529977,291.0,2.35999755859375,294.0,-0.010781609909247258
1705,2006-07-18,286.20001220703125,288.79998779296875,282.0,284.0,5995000.0,-0.035714204925545556,-1.1935401305362223,100.0,56.918259364130165,58.458674284543804,3.911376836106001,0.4701085309230848,5.023944232986878,-14.548924037286724,9.217735409012715,14.79998779296875,5.196810857723392,-1.2199890136718636,-11.826751026242846,9.386772998899119,-6.523370019957326,4.083391992613599,-4.82009307734296,24.705954159007355,-33.36040471207496,5.303381006285487,7,4.29998779296875,-1.70001220703125,8.699996948242188,1.1999969482421875,6.5999755859375,1,0.02515716765324516,1.0,296.79998779296875,-2.2631485957966255,285.0,-3.4285511874529977,291.0,0.02515716765324516
1706,2006-07-19,285.3999938964844,288.20001220703125,284.20001220703125,287.0,4055000.0,-0.0027953119371921797,-1.0000152589054787,-0.727271466222777,51.21106827969962,57.49312974254695,5.265073916762503,1.4383825131681078,5.505604111193861,-12.956005945244101,9.636079161801261,4.0,5.113809131179323,-2.0800064086914176,-12.623462891745305,8.46345007436247,-7.351734650218361,3.191721832835526,-3.399993896484375,22.972950681078675,-35.92123161259099,5.271728241526947,7,5.100006103515625,-0.5999908447265625,7.20001220703125,2.0000152587890625,4.20001220703125,2,0.03994391780057005,-1.1935401305362223,286.20001220703125,1.0,296.79998779296875,-2.2631485957966255,285.0,0.03994391780057005
1707,2006-07-20,289.6000061035156,292.0,286.20001220703125,289.6000061035156,3480000.0,0.014716230892964255,1.4166677263074907,-0.0,53.61841857598255,56.88507601931674,1.855954177359422,-2.960681080273787,0.8489415644760356,-16.31467868078272,9.427453737339448,6.600006103515625,4.933861663952484,2.1500061035156364,-8.364237006818996,12.664249213850269,-3.10711545165168,7.407127658682953,-7.600006103515625,51.35143494595498,-8.95939200117386,5.257121555167304,7,0.899993896484375,-4.8000030517578125,0.5499954223632812,-0.8000030517578125,-2.0,3,0.013121504533430306,-1.0000152589054787,285.3999938964844,-1.1935401305362223,286.20001220703125,1.0,296.79998779296875,0.013121504533430306
1708,2006-07-21,282.79998779296875,289.0,282.6000061035156,286.0,5010000.0,-0.023480725715579798,-2.5555762775083926,-100.0,50.46437756399718,55.345878674223904,8.832296327573033,3.7977748874626513,7.258620199249094,-8.672386931556503,10.05130439777587,7.0,4.657502750843491,-4.500012207031261,-15.197373289510551,6.197348875448029,-9.848692748270878,0.8486683342083552,16.20001220703125,5.405327383775357,-53.799902263622464,5.348680541239633,7,7.70001220703125,4.100006103515625,7.350013732910156,6.300018310546875,1.0,4,0.03323912595407896,1.4166677263074907,289.6000061035156,-1.0000152589054787,285.3999938964844,-1.1935401305362223,286.20001220703125,0.03323912595407896
1709,2006-07-24,283.20001220703125,285.6000061035156,279.79998779296875,283.0,2435000.0,0.0014145135478411675,1.32000732421875,-0.06250357626504416,48.881794121418025,53.49587038202486,7.391018218976399,3.3323242335362693,6.393932649573458,-8.321450512550427,9.775068190684598,5.800018310546875,4.516212456786093,-3.9499877929687273,-14.795401219562677,6.895425633625223,-9.372694506265702,1.4727189203282478,15.471987915039051,27.869024689196287,-28.961152728934657,5.422706713296973,7,6.199981689453125,3.899993896484375,5.899993896484375,5.899993896484375,2.199981689453125,0,0.03672314070693439,-2.5555762775083926,282.79998779296875,1.4166677263074907,289.6000061035156,-1.0000152589054787,285.3999938964844,0.03672314070693439
1710,2006-07-25,288.79998779296875,289.6000061035156,284.0,286.79998779296875,2980000.0,0.019773924239253393,2.1110828543817712,9.99938968568813,52.52225089345425,53.31518116279389,0.24961850715925493,-1.9253162673842894,0.5459753918211732,-13.238854437920281,9.31937950183919,6.399993896484375,4.436061269676998,1.3699890136718977,-9.334277560131625,12.07425558747542,-3.982144273229892,6.722122300573687,9.117131835937471,73.77041799034446,16.928019752538468,5.352133286901774,7,-0.5,-1.699981689453125,1.52587890625e-05,0.300018310546875,-6.199981689453125,1,0.010387812073422209,1.32000732421875,283.20001220703125,-2.5555762775083926,282.79998779296875,1.4166677263074907,289.6000061035156,0.010387812073422209
1711,2006-07-26,292.0,295.20001220703125,288.3999938964844,291.0,5025000.0,0.011080375146432564,-1.1935499748968803,0.5,54.41596234253237,53.15519182501201,-3.6475023775410023,-4.190288586192651,-2.966660673771514,-15.724370705166166,9.46797275827754,6.800018310546875,3.5101163641856488,3.840000915527355,-5.935232967703314,13.615234798758024,-1.047616026087951,8.727617857142661,5.19243435546872,79.22073289631174,21.443498839484576,4.887616941615327,7,-3.70001220703125,-4.899993896484375,-3.8499984741210938,-2.899993896484375,-6.0,2,0.0027396842224958196,2.1110828543817712,288.79998779296875,1.32000732421875,283.20001220703125,-2.5555762775083926,282.79998779296875,0.0027396842224958196
1712,2006-07-27,295.79998779296875,295.79998779296875,290.79998779296875,292.0,4750000.0,0.013013656825235476,1.6315874010183267,3.79998779296875,55.67865911983394,53.91948863910814,-7.481799640037252,-7.442505260020312,-6.82234429193727,-18.91463606262664,9.646773355553357,5.0,2.195088204156491,7.049989318847679,-3.085815247443861,17.18579388513922,1.982087035701909,12.117891601993449,0.6967486999999437,100.0,42.345345028789936,5.067902283145772,7,-7.5,-8.699981689453125,-10.54998779296875,-6.699981689453125,-8.199981689453125,3,-0.020960047144398475,-1.1935499748968803,292.0,2.1110828543817712,288.79998779296875,1.32000732421875,283.20001220703125,-0.020960047144398475
1713,2006-07-28,292.6000061035156,295.20001220703125,290.79998779296875,295.20001220703125,3835000.0,-0.010818058896245764,2.3846262192330716,-0.684214330458247,48.38710976531439,52.45532222515139,-3.453563740355264,-3.8574845756524496,-3.793761635628755,-15.015159998123977,9.405552429228143,5.0,1.7587938280080948,3.480007934570324,-6.650417299350067,13.610433168490715,-1.5852046823898718,8.54522055153052,3.2288604414530937,80.00011444091797,26.178540543191076,5.065212616960196,7,-4.800018310546875,-5.5,-5.350006103515625,-3.5,-1.800018310546875,4,-0.017088174626459507,1.6315874010183267,295.79998779296875,-1.1935499748968803,292.0,2.1110828543817712,288.79998779296875,-0.017088174626459507
1714,2006-07-31,294.6000061035156,298.3999938964844,293.6000061035156,296.6000061035156,5020000.0,0.006835269850583803,-1.399993896484375,0.7692289634611548,46.82780751424115,51.33416090849705,-6.479877538012943,-5.144645251084285,-5.8551876014305435,-16.443832035110745,9.686602419683501,5.79998779296875,1.4810978017200682,4.860008239746094,-5.001426342167576,14.721442821659764,-0.07070905121071291,9.7907255307029,-14.800018310546875,73.6111846971235,24.57208628523641,4.93071729095683,7,-5.5000152587890625,-7.5,-7.350006103515625,-5.5,-8.20001220703125,0,-0.036659939194814584,2.3846262192330716,292.6000061035156,1.6315874010183267,295.79998779296875,-1.1935499748968803,292.0,-0.036659939194814584
1715,2006-08-01,291.79998779296875,295.3999938964844,289.3999938964844,295.3999938964844,4810000.0,-0.009504474720081979,2.3333276819395583,1.8000030517578125,48.28659518012498,51.00921945298876,-3.131249892705682,-1.87362725995564,-3.24066495381021,-13.063806967369487,9.797796369042,6.0,2.0033983598588634,1.6999908447265852,-7.893422942702671,11.293404632155841,-3.0967160489880143,6.496697738441185,-11.62799987792971,33.99993896484375,-11.935177824681844,4.796706893714619,8,-2.6999969482421875,-4.699981689453125,-3.449981689453125,-2.199981689453125,-7.79998779296875,1,-0.021932810706713046,-1.399993896484375,294.6000061035156,2.3846262192330716,292.6000061035156,1.6315874010183267,295.79998779296875,-0.021932810706713046
1716,2006-08-02,294.20001220703125,296.0,287.3999938964844,288.20001220703125,4010000.0,0.008224895525922093,-1.2631485957966253,-1.6666638409697792,52.515731418596324,50.88669865772361,-4.639624210811689,-3.7740719016113076,-5.769883135056489,-14.895914553643536,9.753679234373203,8.600006103515625,0.7664283706059223,3.6600143432617074,-5.832449413041388,13.152478099564803,-1.0862175348898404,8.406246221413255,-13.66346417236332,61.81834827769887,14.433883085506459,4.746231878151537,8,-5.1000213623046875,-7.100006103515625,-5.850006103515625,-4.600006103515625,-17.4000244140625,2,-0.0394289790013761,2.3333276819395583,291.79998779296875,-1.399993896484375,294.6000061035156,2.3846262192330716,292.6000061035156,-0.0394289790013761
1717,2006-08-03,292.20001220703125,295.0,292.20001220703125,294.20001220703125,3140000.0,-0.006798096250902219,-1.79998779296875,-0.3333333333333333,56.04027498573969,51.50624281569502,-2.494333815686673,-1.3386471436339207,-3.8798478798153155,-12.321088256778012,9.707177954927316,2.79998779296875,0.5360620566849548,1.3400131225586165,-7.908002998192785,10.588029243310018,-3.2839949378171127,5.964021182934346,-11.306195255126966,43.63653009588068,-8.840963194565013,4.624008060375712,8,-3.1000213623046875,-3.0000152587890625,-2.8000106811523438,-2.600006103515625,-14.800018310546818,3,-0.021218384490136133,-1.2631485957966253,294.20001220703125,2.3333276819395583,291.79998779296875,-1.399993896484375,294.6000061035156,-0.021218384490136133
1718,2006-08-04,291.6000061035156,293.20001220703125,288.0,292.20001220703125,4405000.0,-0.0020534088927091076,3.0,0.3000030517578125,44.62812418622511,51.033612822895805,-0.575267039353605,-0.4464982564711022,-3.5022066364498983,-11.204584326393388,9.418820961322341,5.20001220703125,0.8409625156828611,0.540007019042946,-8.583330510361293,9.663344548447185,-4.0216617456591734,5.1016757837450655,-10.35606561271976,38.18192915482955,-9.769406227927078,4.561668764702106,8,-0.4000091552734375,-2.20001220703125,-2.0999984741210938,-2.0,-18.399993896484375,4,-0.01371742083770755,-1.79998779296875,292.20001220703125,-1.2631485957966253,294.20001220703125,2.3333276819395583,291.79998779296875,-0.01371742083770755
1719,2006-08-07,285.3999938964844,293.3999938964844,283.3999938964844,293.3999938964844,5470000.0,-0.021262044160692883,1.5,13.333197701032502,49.09089017509424,50.652350520855805,6.671176047260246,5.28410082168233,2.49552510847883,-4.589139073626768,8.719782342207422,10.0,0.5083494638151933,-5.190005493164051,-14.469272312930514,4.089261326602411,-9.829638903047282,-0.5503720832808199,-3.8129323375747504,15.87300818403544,-33.57212473584582,4.639633409883239,8,5.5,4.0,4.100013732910156,4.20001220703125,-10.799987792968807,0,0.01892079191299123,3.0,291.6000061035156,-1.79998779296875,292.20001220703125,-1.2631485957966253,294.20001220703125,0.01892079191299123
1720,2006-08-08,294.0,295.0,286.6000061035156,288.3999938964844,5575000.0,0.030133168491359053,1.2105229343430897,-0.7000007629394531,58.30115147712511,51.0840382024772,-1.2445112198115567,-3.8935717461553736,-6.146523377577694,-12.719485957127915,7.551801763514075,9.600006103515625,1.1602650229375513,3.6499999999999773,-4.959296882144656,12.25929688214461,-0.654648441072311,7.9546484410722655,-12.076679794338872,84.12699181596456,30.03895933400925,4.304648441072314,8,-3.100006103515625,-4.600006103515625,-4.499992370605469,-4.399993896484375,-19.20001220703125,1,-0.025850360896311653,1.5,285.3999938964844,3.0,291.6000061035156,-1.79998779296875,292.20001220703125,-0.025850360896311653
1721,2006-08-09,299.0,299.3999938964844,290.79998779296875,294.0,4815000.0,0.017006802721088343,1.9655255874646154,0.8928561697211459,58.935344009830594,51.44589207914351,-5.7520263113780175,-8.959116585291326,-10.931457625605503,-17.14572830730964,6.650063889692473,8.600006103515625,2.1275408096694264,8.399999999999977,-0.9168773379938102,17.716877337993765,3.7415613310030835,13.058438668996871,-16.747146320522404,97.50003814697266,41.28683886923979,4.6584386689968795,8,-7.600006103515625,-9.400009155273438,-9.499992370605469,-9.399993896484375,-21.79998779296875,2,-0.050167224080267525,1.2105229343430897,294.0,1.5,285.3999938964844,3.0,291.6000061035156,-0.050167224080267525
1722,2006-08-10,298.20001220703125,299.79998779296875,295.79998779296875,299.0,3065000.0,-0.002675544458089485,2.333384196739656,-0.15999755859375,66.5236183603036,53.461059700808974,-5.1135358071868495,-8.002349483447972,-10.578919212453911,-15.777196615563412,5.856161319766259,4.0,2.443249100344019,7.240011596679665,-2.67890326949248,17.15892646285181,2.2805541635935924,12.199469029765737,-15.261272918873374,90.24404767442942,26.463701774730545,4.959457433086075,8,-6.6000213623046875,-8.4000244140625,-8.700004577636719,-8.600006103515625,-23.800018310546818,3,-0.07176399576806558,1.9655255874646154,299.0,1.2105229343430897,294.0,1.5,285.3999938964844,-0.07176399576806558
1723,2006-08-11,291.3999938964844,298.79998779296875,291.3999938964844,298.79998779296875,7315000.0,-0.022803548062318102,1.0,9.250133516441597,57.735827328187575,54.673061902358576,1.674445523464442,-0.736011368919435,-4.301697553845088,-8.474338508475114,5.90597468138861,7.399993896484375,2.2065675240930887,0.11999359130857101,-9.3940086469878,9.633995829604942,-4.637007527839614,4.876994710456756,-7.449579698037837,48.780505959303675,-18.735104973158492,4.757001119148186,8,0.1999969482421875,-1.600006103515625,-1.8999862670898438,-1.79998779296875,-16.999999999999943,4,-0.04804392688138914,2.333384196739656,298.20001220703125,1.9655255874646154,299.0,1.2105229343430897,294.0,-0.04804392688138914
1724,2006-08-14,293.6000061035156,297.3999938964844,291.79998779296875,291.79998779296875,6155000.0,0.007549801829483727,-5.2221657087635425,-0.24324591827055916,54.83872158592748,55.401075947447744,-0.7625213696004494,-3.3603363088520837,-6.8936643004785765,-10.25580292438508,5.278753232302742,6.0,1.5912345402358028,2.4800048828125227,-6.746413755244532,11.706423520869578,-2.1332044362159763,7.093214201841022,-8.698617489397748,53.030376592060335,-13.128356510071043,4.613209319028523,8,-2.0000152587890625,-3.800018310546875,-8.500007629394531,-4.0,-19.000000000000057,0,-0.06948226659536194,1.0,291.3999938964844,2.333384196739656,298.20001220703125,1.9655255874646154,299.0,-0.06948226659536194
1725,2006-08-15,293.3999938964844,295.3999938964844,292.3999938964844,295.20001220703125,3055000.0,-0.0006812404730016652,1.727295426486704,-1.0,51.50213720971505,55.28845436868316,-0.34830872012406644,-2.7334057094134323,-7.037983197625067,-9.608609272205967,5.307519155338008,3.0,1.8404581701876168,1.9199935913085824,-7.056612168493189,10.896599351110353,-2.5683092885923315,6.408296471209496,-7.604689331635427,28.888956705729168,-34.146198206200665,4.488302879900893,8,-1.8000030517578125,-3.600006103515625,-6.949989318847656,-3.79998779296875,-18.399993896484375,1,-0.06407630601247283,-5.2221657087635425,293.6000061035156,1.0,291.3999938964844,2.333384196739656,298.20001220703125,-0.06407630601247283
1726,2006-08-16,296.79998779296875,298.79998779296875,295.6000061035156,298.79998779296875,3145000.0,0.011588254830311673,2.199981689453125,1.111099808419375,51.082249366530064,54.737562633215425,-3.7333084216589896,-5.5184860382349825,-10.633843604711501,-12.61056003212667,5.159514699193793,5.399993896484375,2.1579869247648844,4.749987792968739,-4.047023517594766,13.546999103532244,0.35148213768701453,9.148493448250463,-10.1644022344326,64.28568833537389,5.681526825492298,4.398505655281747,8,-5.1999969482421875,-7.0,-9.449989318847656,-4.199981689453125,-20.5999755859375,2,-0.07412399226696054,1.727295426486704,293.3999938964844,-5.2221657087635425,293.6000061035156,1.0,291.3999938964844,-0.07412399226696054
1727,2006-08-17,293.3999938964844,297.20001220703125,292.0,297.0,4555000.0,-0.011455505513214614,1.5999862671946168,1.8000030517578125,50.86205422384865,55.43022152628471,-0.16225985102357754,-1.9175222327577899,-7.092854728847101,-8.863380220004444,5.600189428031492,5.20001220703125,2.4971322624593313,1.1599945068359148,-7.5781638690253885,9.898152882697218,-3.209084681094737,5.529073694766566,-5.97454420388226,27.027049318921325,-27.678050525443698,4.369079187930648,8,-1.8000030517578125,-3.600006103515625,-5.749992370605469,-0.79998779296875,-20.199981689453125,3,-0.055214662666859815,2.199981689453125,296.79998779296875,1.727295426486704,293.3999938964844,-5.2221657087635425,293.6000061035156,-0.055214662666859815
1728,2006-08-18,292.20001220703125,294.6000061035156,292.20001220703125,293.79998779296875,3950000.0,-0.004089917227048434,-2.0000381475547417,0.4444369092527445,47.368431619644454,55.238837242345845,1.2647893590648778,0.02402537957630102,-5.750019969370101,-7.303698601188046,5.683842296266894,2.399993896484375,2.2967504568916297,-0.5099884033203352,-8.037593224563977,7.017616417923307,-4.273790813942128,3.2538140073014574,-4.032090228407128,5.714634486607143,-44.67401727737637,3.763802410621821,8,0.9999847412109375,-2.4000244140625,-4.800010681152344,0.399993896484375,-20.4000244140625,4,-0.060917240133224415,1.5999862671946168,293.3999938964844,2.199981689453125,296.79998779296875,1.727295426486704,293.3999938964844,-0.060917240133224415
1729,2006-08-21,293.6000061035156,295.6000061035156,292.20001220703125,295.6000061035156,4845000.0,0.004791217789178015,2.399993896484375,1.2500190737773709,52.03621784006181,54.542733504894365,1.2854712361269662,-0.5869724274725172,-6.86544371694464,-8.300265629927821,5.429212628719209,3.399993896484375,2.022376001275404,0.3700057983398324,-5.684174137992727,6.424185734672392,-2.6570841698264758,3.3970957665061405,-4.734160176030798,23.529543761388013,-27.737011854512808,3.0270899681662864,8,1.699981689453125,-3.800018310546875,-6.000007629394531,-1.0,-22.200012207031193,0,-0.06539513558545973,-2.0000381475547417,292.20001220703125,1.5999862671946168,293.3999938964844,2.199981689453125,296.79998779296875,-0.06539513558545973
1730,2006-08-22,291.79998779296875,293.79998779296875,291.3999938964844,293.79998779296875,8330000.0,-0.0061308524289070965,1.399993896484375,1.0,47.247680736004966,53.24410425224707,3.0626719928526995,1.527645287379869,-4.492867162118159,-6.125546199093435,5.6725483111472315,2.399993896484375,2.5295706847493307,-1.5800125122070199,-7.312140339019265,4.152115314605226,-4.446076425613114,1.2860514011990745,-2.2780933535548797,5.405327383775357,-42.68715374682586,2.8660639134061094,8,3.8000030517578125,-2.0,-4.199989318847656,0.800018310546875,-15.5999755859375,1,-0.0589444222377985,2.399993896484375,293.6000061035156,-2.0000381475547417,292.20001220703125,1.5999862671946168,293.3999938964844,-0.0589444222377985
1731,2006-08-23,292.79998779296875,294.79998779296875,290.6000061035156,292.0,6480000.0,0.0034270049411704306,-1.3333389847750161,-0.399993896484375,50.70419609174751,51.48639066685195,1.2188915573372014,0.6225708536481989,-4.948464790311277,-6.7795471472890085,5.811205163387498,4.199981689453125,3.3119304579766435,-0.6200119018554915,-6.322682364153366,5.082658560442383,-3.4713471330044285,2.2313233292934456,-2.6614077523415745,33.3330250752535,-14.690122277468973,2.8513352311489473,8,1.9000091552734375,-3.0,-5.29998779296875,-0.199981689453125,-18.0,2,-0.06079231057056822,1.399993896484375,291.79998779296875,2.399993896484375,293.6000061035156,-2.0000381475547417,292.20001220703125,-0.06079231057056822
1732,2006-08-24,289.6000061035156,293.6000061035156,288.6000061035156,293.6000061035156,4225000.0,-0.010928899668246395,1.5,-5.0000762951094835,47.78761121696237,50.38103332116025,3.4315350685184853,3.5144367643614487,-1.3138591899004268,-3.274209028147766,5.999900041148367,5.0,2.8216192880826156,-3.5099945068359375,-9.340552094151803,2.3205630804799284,-6.4252733004938705,-0.5947157131780045,10.199981689453125,14.285714285714285,-33.53719904048052,2.9152787936579214,8,4.0999908447265625,0.199981689453125,-1.9500045776367188,3.0,-14.200012207031193,3,-0.046270696181182513,-1.3333389847750161,292.79998779296875,1.399993896484375,291.79998779296875,2.399993896484375,293.6000061035156,-0.046270696181182513
1733,2006-08-25,287.6000061035156,291.6000061035156,286.79998779296875,288.6000061035156,5615000.0,-0.006906077202516014,-2.6922697715908823,0.25,52.68294171589177,50.14150222448963,5.404121950653803,5.397368950195926,1.0162197643020932,-0.9741888374513792,6.291962185453734,4.800018310546875,1.7996483070474483,-5.2599945068359375,-11.59000828446517,1.0700192707932956,-8.425001395650554,-2.094987618021321,11.975982055664076,9.091098249057598,-41.006343820401185,3.165006888814615,8,5.199981689453125,2.199981689453125,0.04999542236328125,5.0,-10.399993896484375,4,-0.050069518744382036,1.5,289.6000061035156,-1.3333389847750161,292.79998779296875,1.399993896484375,291.79998779296875,-0.050069518744382036
1734,2006-08-28,283.79998779296875,289.79998779296875,283.6000061035156,288.0,6710000.0,-0.01321285893568147,-1.6956585197569196,4.20001220703125,35.91159010016844,48.40921921231778,8.568931373003693,8.797862345993849,5.025147205651933,3.1387329043733416,6.401743340303373,6.199981689453125,0.2696800762420821,-8.520011901855469,-15.96881677778049,-1.0712070259304483,-12.244414339817979,-4.7956094638929585,15.264960351562536,1.7855537178372811,-42.18947973202271,3.724402437962498,8,7.4000091552734375,6.0,4.9000091552734375,8.800018310546875,-5.0,0,-0.04228329991597446,-2.6922697715908823,287.6000061035156,1.5,289.6000061035156,-1.3333389847750161,292.79998779296875,-0.04228329991597446
1735,2006-08-29,285.3999938964844,287.20001220703125,283.20001220703125,287.0,4075000.0,0.005637794828528442,2.9999389657750584,0.38095272695566246,29.26829495222792,45.98544649961754,6.386382246736844,7.0555420632468895,3.6118168046027677,1.8545304603181876,7.066939989338035,4.0,-0.34402295328766286,-6.600006103515625,-14.667098042281054,1.4670858352498044,-10.63355207289834,-2.5664601341329103,12.737057725585998,18.965399307565217,-17.485643402030913,4.033545969382716,8,4.800018310546875,6.100006103515625,2.850006103515625,7.20001220703125,-12.600006103515625,1,-0.04905396040435028,-1.6956585197569196,283.79998779296875,-2.6922697715908823,287.6000061035156,1.5,289.6000061035156,-0.04905396040435028
1736,2006-08-30,282.6000061035156,286.79998779296875,281.39999389648443,284.79998779296875,6285000.0,-0.009810749309210998,-1.3478203180458495,1.3749833107631273,27.58620992048772,43.39924157702188,7.778240680493639,9.42516082583802,6.49242124814981,4.966826608139684,8.05993584269898,5.399993896484318,-1.0280391435865681,-8.819993591308616,-17.83357624391641,0.1935890612991784,-13.326784917612542,-4.313202265004691,14.342082365351644,9.836155789578587,-18.992084995493634,4.506791326303911,8,5.899993896484375,7.9999847412109375,5.0999908447265625,10.0,-9.800018310546875,2,-0.02264682858548872,2.9999389657750584,285.3999938964844,-1.6956585197569196,283.79998779296875,-2.6922697715908823,287.6000061035156,-0.02264682858548872
1737,2006-08-31,286.0,290.0,282.79998779296875,282.79998779296875,5580000.0,0.01203111756210995,-3.4999904632932157,-1.4545631094896587,41.4012819329099,42.7362249451625,3.5963650548050055,5.836080635581709,3.0207868424785147,1.8925020945624738,8.877676662301223,7.399993896484375,-1.4581743810797434,-5.1099990844726335,-14.431825907042708,4.2118277380974405,-9.77091249575767,-0.4490856731875965,9.387879011628968,45.098045082187625,18.017286117069194,4.660913411285043,8,2.5,4.5999908447265625,1.6999969482421875,6.600006103515625,-20.600006103515568,3,-0.03916088184276656,-1.3478203180458495,282.6000061035156,2.9999389657750584,285.3999938964844,-1.6956585197569196,283.79998779296875,-0.03916088184276656
1738,2006-09-01,287.6000061035156,288.20001220703125,284.0,286.20001220703125,4230000.0,0.005594426935369379,2.230771036538845,0.43749642373495584,40.259736399360314,41.42772700730677,1.4250914642729526,4.1329374002060035,1.5081030082777716,0.5701006210546211,9.224339358127983,4.20001220703125,-2.1416325761520056,-3.30999298095702,-12.758335710269193,6.138349748355154,-8.034164345613078,1.4141783836990385,6.389084396598889,72.09311403275296,46.299798508575826,4.7241713646560735,9,0.4999847412109375,2.9999847412109375,0.0999908447265625,5.0,-22.200012207031193,4,-0.04242006936063847,-3.4999904632932157,286.0,-1.3478203180458495,282.6000061035156,2.9999389657750584,285.3999938964844,-0.04242006936063847
1739,2006-09-04,290.79998779296875,293.79998779296875,287.79998779296875,290.0,4170000.0,0.011126500770314074,-1.3076868903834642,0.5714223433242507,46.15383226326048,41.30618828811293,-2.4740105000912536,1.4316541053959781,-1.5784679045180496,-2.257401422363671,8.701245733283782,6.199981689453125,-2.5399065710917625,-0.38001098632810226,-9.467099051890273,8.707077079234068,-4.9235550191091875,4.163533046452983,-9.399993896484318,75.806439704373,48.32253572537617,4.543544032781095,9,-2.6999969482421875,-0.1999969482421875,-3.3499908447265625,1.800018310546875,-27.79998779296875,0,-0.04676745583503883,2.230771036538845,287.6000061035156,-3.4999904632932157,286.0,-1.3478203180458495,282.6000061035156,-0.04676745583503883
1740,2006-09-05,286.3999938964844,288.3999938964844,284.79998779296875,288.0,8320000.0,-0.015130653649190973,2.00001271568989,-2.0000381475547417,35.0574616885537,39.56766224331363,1.2062951152046821,5.515883259336306,2.9828605029563278,2.3719174294852223,8.5434896356271,6.0,-2.7950613992684907,-4.400004577636707,-13.625142891645964,4.82513373637255,-9.012573734641364,0.2125645793679496,-4.752000122070285,40.32260049271119,16.77122080836415,4.612569157004633,9,1.1999969482421875,4.1999969482421875,1.7000045776367188,6.20001220703125,-35.79998779296878,1,-0.02653633472583994,-1.3076868903834642,290.79998779296875,2.230771036538845,287.6000061035156,-3.4999904632932157,286.0,-0.02653633472583994
1741,2006-09-06,284.0,285.0,281.39999389648443,284.6000061035156,9260000.0,-0.008379867135583141,4.1428882833786655,0.3750023841766961,36.094666008160296,38.26844610900228,2.4884217829052773,7.098436506208543,5.706607672458972,4.973641437425272,9.146531665725186,4.999999999999943,-3.529744344006019,-6.049998474121082,-14.89950092291781,2.7995039746756447,-10.474749698519418,-1.6252472497227473,9.79998779296875,20.967801478134028,-2.055365861830534,4.424751224398355,9,3.5999908447265625,6.5999908447265625,4.099998474121094,8.600006103515625,-29.800003051757812,2,-0.03943666270081425,2.00001271568989,286.3999938964844,-1.3076868903834642,290.79998779296875,2.230771036538845,287.6000061035156,-0.03943666270081425
1742,2006-09-07,276.79998779296875,280.0,275.60000610351557,280.0,10035000.0,-0.02535215565856075,1.749985694939859,5.333299425258125,30.653229726890586,35.82070033244659,8.584567113280741,13.29463235353387,12.940612996738196,12.393045872965558,10.101634272636463,8.399993896484432,-4.120698141642322,-12.180009460449241,-22.001918927675717,-2.3580999932227655,-17.090964194062508,-7.269054726835975,16.752000122070285,6.593312619366901,-17.850124976411006,4.910954733613243,9,7.9000091552734375,10.900009155273438,11.300010681152344,15.800018310546875,-22.199981689453153,3,-0.01445086768931425,4.1428882833786655,284.0,2.00001271568989,286.3999938964844,-1.3076868903834642,290.79998779296875,-0.01445086768931425
1743,2006-09-08,277.39999389648443,278.60000610351557,270.79998779296875,274.60000610351557,18570000.0,0.002167652203671544,2.0000000000000435,-0.8749928474699472,29.23075358072927,35.07838516362003,7.13595314143322,12.218450105312058,12.343587099406534,11.992600782003763,10.758499399860149,7.800018310546818,-5.049152272417018,-10.880003356933514,-21.89838174092165,0.13837502705462157,-16.389192548927554,-5.370814164939475,15.433914746093649,28.69567871093775,3.9657593727913962,5.5091891919940545,9,4.899993896484318,7.899993896484318,11.749999999999943,15.200012207031193,-23.00000000000003,4,-0.043258832963341654,1.749985694939859,276.79998779296875,4.1428882833786655,284.0,2.00001271568989,286.3999938964844,-0.043258832963341654
1744,2006-09-11,273.20001220703125,277.60000610351557,272.60000610351557,277.60000610351557,5710000.0,-0.015140525529429016,1.272730425374073,-1.571433242506728,27.536241498930465,34.885934779920305,10.811107477161613,15.612199454295478,16.59452004955625,16.475130057216802,11.450862334774225,5.0,-5.7744607583015295,-14.059985351562489,-26.667148000718328,-1.4528227024066496,-20.363566676140408,-7.756404026984569,18.31186118457026,13.636497623617824,-12.978617903537497,6.3035813245779195,9,9.0999755859375,12.0999755859375,17.09998321533203,19.399993896484375,-20.000015258789062,0,-0.028550578191907094,2.0000000000000435,277.39999389648443,1.749985694939859,276.79998779296875,4.1428882833786655,284.0,-0.028550578191907094
1745,2006-09-12,274.60000610351557,276.60000610351557,273.39999389648443,276.60000610351557,5905000.0,0.005124428381882318,2.2000122070311363,0.4545460850748087,28.229664722446685,34.95742975791574,8.625042771812616,13.41957046205465,15.185425155910195,15.295244140019634,12.180641423015565,3.399993896484318,-6.661980099101868,-11.719992065429722,-25.17456643416608,1.734582303306638,-18.447279249797873,-4.99270488106157,15.669154152168005,26.760669322982757,0.9542083581429921,6.727287184368175,9,7.699981689453182,10.699981689453182,15.549987792968807,18.000000000000057,-16.0,1,-0.04224328421588863,1.272730425374073,273.20001220703125,2.0000000000000435,277.39999389648443,1.749985694939859,276.79998779296875,-0.04224328421588863
1746,2006-09-13,274.79998779296875,277.0,272.79998779296875,275.39999389648443,8405000.0,0.0007282654224625151,1.210522088998466,0.3000030517578409,30.927790454122558,33.79370848249493,8.048676692227161,12.107662528360834,14.95268868780272,15.309187506611238,13.485875969779748,4.20001220703125,-6.544021302183751,-10.420010375976574,-23.86425720580388,3.024236453850733,-17.142133790890227,-3.6978869610629204,14.301022114951934,43.478203180458166,15.544643234925655,6.72212341491364,9,7.5,10.5,15.350006103515625,17.800018310546875,-18.399993896484318,2,-0.08806398385899916,2.2000122070311363,274.60000610351557,1.272730425374073,273.20001220703125,2.0000000000000435,277.39999389648443,-0.08806398385899916
1747,2006-09-14,277.20001220703125,278.79998779296875,275.60000610351557,276.39999389648443,4480000.0,0.008733713685135536,-1.6666581895399946,-1.3333502873707164,36.734695466347,33.40203726771567,4.770801678489761,8.887410014373813,12.53422768421035,13.078541012665085,14.242642788703819,4.0,-6.298548771135984,-7.209986877441395,-20.530630099551672,6.110656344668882,-13.870308488496505,-0.5496652663862847,10.802936373992338,80.00030517578125,47.63093465245754,6.660321611055133,9,5.0999755859375,8.0999755859375,13.299980163574219,15.399993896484375,-19.4000244140625,3,-0.08297263436486124,1.210522088998466,274.79998779296875,2.2000122070311363,274.60000610351557,1.272730425374073,273.20001220703125,-0.08297263436486124
1748,2006-09-15,274.39999389648443,277.0,273.39999389648443,276.0,4655000.0,-0.010101075711553609,-1.0000000000000315,-1.9999618539005097,37.69633716986883,32.462315590672155,6.14801792479102,10.841363562636673,15.224863977013854,16.129177723881583,15.139172160472938,3.800018310546818,-5.798834374706757,-9.120004272460903,-22.626428958997735,4.386420414075928,-15.873216615729348,-2.366791929192459,12.57077703725588,29.032146917963185,-6.908203655474868,6.753212343268418,9,5.199996948242131,10.399993896484318,16.299995422363224,18.200012207031193,-18.0,4,-0.07215739152107359,-1.6666581895399946,277.20001220703125,1.210522088998466,274.79998779296875,2.2000122070311363,274.60000610351557,-0.07215739152107359
1749,2006-09-18,274.39999389648443,274.39999389648443,274.39999389648443,274.39999389648443,0.0,0.0,1.0,-0.0,34.97266757163308,32.45289402212541,3.9974028425654637,9.833355963819315,14.881114297396437,16.085351388361232,16.245508451457244,0.0,-6.218192605339766,-8.160003662109318,-21.376003189343976,5.05599586512534,-14.768003425726647,-1.5520038984919893,11.60053004880956,26.66676839192803,-10.9490179128193,6.607999763617324,9,3.499999999999943,10.399993896484318,16.299995422363224,18.200012207031193,-18.399993896484432,0,-0.07288629899731303,-1.0000000000000315,274.39999389648443,-1.6666581895399946,277.20001220703125,1.210522088998466,274.79998779296875,-0.07288629899731303
1750,2006-09-19,274.60000610351557,279.60000610351557,274.39999389648443,277.20001220703125,5265000.0,0.0007289074762391046,-2.4666395402065557,-100.0,38.23529411764696,32.690741589846155,2.176409755162581,8.726085731645128,14.20363751193321,15.692139872887253,16.90015361011136,5.200012207031136,-6.791593268391409,-7.099992370605548,-20.01949727044837,5.819512529237272,-13.55974482052693,-0.6402399206841665,10.488485672638888,26.47078622942812,-14.053390960289391,6.459752449921401,9,0.7999877929688068,10.199981689453182,16.099983215332088,13.09999084472662,-17.0,1,-0.07793156838899062,1.0,274.39999389648443,-1.0000000000000315,274.39999389648443,-1.6666581895399946,277.20001220703125,-0.07793156838899062
1751,2006-09-20,275.0,276.60000610351557,273.79998779296875,275.79998779296875,4840000.0,0.0014566419795840613,1.3333248563145945,0.3076868903834575,32.25806451612904,32.86905656642821,0.40846338671605054,7.298378805616608,13.475724343497063,15.09931121541723,17.793578963700348,2.800018310546818,-7.9177980282317435,-5.809999084472679,-17.9380689267781,6.318070757832743,-11.87403400562539,0.25403583668003193,9.231181537163309,25.806499246905968,-13.555042183800193,6.064034921152705,9,0.1999969482421875,9.79998779296875,15.699989318847656,12.699996948242188,-18.0,2,-0.05963634144176155,-2.4666395402065557,274.60000610351557,1.0,274.39999389648443,-1.0000000000000315,274.39999389648443,-0.05963634144176155
1752,2006-09-21,276.20001220703125,277.79998779296875,275.20001220703125,276.60000610351557,5110000.0,0.004363680752840882,-1.1666518316951286,0.49999999999992895,31.372562708125344,33.10703535836111,-0.9896809707200305,5.315529872033494,12.051689889475142,13.71148456326307,18.343536249585586,2.79998779296875,-8.312730699237306,-3.9399871826171875,-15.490221946859549,7.610247581625174,-9.71510456473834,1.8351301995039648,7.225297705480386,45.16149673659435,9.529656430823088,5.7751173821211745,9,-0.10000610351568184,7.79998779296875,14.499977111816406,9.399993896484375,-10.20001220703125,3,-0.07168724632678625,1.3333248563145945,275.0,-2.4666395402065557,274.60000610351557,1.0,274.39999389648443,-0.07168724632678625
1753,2006-09-22,273.20001220703125,276.39999389648443,272.39999389648443,276.39999389648443,6555000.0,-0.010861693944283046,1.5000143051965122,8.000076295110762,21.052694981067063,32.38664130082073,1.5107726262698975,7.569496437986402,14.981616053530956,16.50431853515113,18.808864218265132,4.0,-8.742865854081458,-6.2199874877929915,-17.60632616720943,5.166351191623448,-11.913156827501211,-0.5268181480847716,9.467778378307798,11.111346585851122,-18.635685387227902,5.693169339708213,9,2.79998779296875,9.999984741210938,17.499977111816406,11.79998779296875,-9.800018310546818,4,-0.056369047313191034,-1.1666518316951286,276.20001220703125,1.3333248563145945,275.0,-2.4666395402065557,274.60000610351557,-0.056369047313191034
1754,2006-09-25,271.79998779296875,273.39999389648443,268.60000610351557,272.0,9000000.0,-0.005124540086043461,2.199991861979121,0.06250417234900754,23.357706508361687,31.845312610366836,3.007600110348335,8.458065314493297,15.913446379501124,17.667771883620503,19.036108352499365,4.799987792968864,-8.337469922743821,-7.020011901855469,-18.695552246622128,4.655528442911191,-12.857782074238798,-1.182241729472139,10.155734624828085,29.090742631392562,0.6532989978766572,5.837770172383322,9,2.300018310546818,10.300018310546875,19.70000457763672,13.100006103515625,-7.79998779296875,0,-0.05665928840370138,1.5000143051965122,273.20001220703125,-1.1666518316951286,276.20001220703125,1.3333248563145945,275.0,-0.05665928840370138
1755,2006-09-26,271.39999389648443,272.0,267.60000610351557,272.0,5955000.0,-0.0014716479560292761,13.666497126290816,2.999847421421748,25.196892019670642,31.20854611764996,3.247439290387888,8.174550216194973,16.172666252598617,17.74663130972266,19.267394501491037,4.399993896484432,-7.944243768964441,-6.720005798339798,-18.41320502271401,4.973193426034413,-12.566605410526904,-0.8734061861526925,9.487271216169916,37.25484916211237,7.547339276378942,5.846599612187108,9,2.2000122070311363,9.800003051757756,21.149993896484318,13.499999999999943,-7.399993896484432,1,-0.05674279382024672,2.199991861979121,271.79998779296875,1.5000143051965122,273.20001220703125,-1.1666518316951286,276.20001220703125,-0.05674279382024672
1756,2006-09-27,276.20001220703125,276.79998779296875,271.0,274.0,6625000.0,0.01768614008288294,2.4117942734045417,-3.66664971262941,48.69570870916294,32.53754758907395,-1.4897655732955855,3.0256005284230127,11.310539022572527,12.713998775425011,18.90244252235361,5.79998779296875,-6.951184698664974,-1.5999877929687614,-13.126065428778702,9.92608984284118,-7.363026610873703,4.1630510249361805,3.358527004709231,84.31393668488758,49.5476799034916,5.7630388179049685,9,-2.600006103515682,4.9999847412109375,16.499977111816406,8.699981689453125,-11.4000244140625,2,-0.06734252455272771,13.666497126290816,271.39999389648443,2.199991861979121,271.79998779296875,1.5000143051965122,273.20001220703125,-0.06734252455272771
1757,2006-09-28,274.79998779296875,275.0,272.39999389648443,273.20001220703125,4860000.0,-0.005068878900023721,1.6000061035155682,0.727257594673325,44.53782051364231,33.297712405048784,-0.5207491229736547,3.7350225830599584,12.495505897625094,13.781490216224256,19.173658947253205,3.800018310546818,-6.0771619514407575,-2.4400115966797102,-13.36104655329683,8.48102335993741,-7.900529074988299,3.0205058816288783,3.5626981079492452,78.26082629824371,40.961687049063016,5.46051747830857,9,-1.1999816894531818,5.9000091552734375,17.45000457763672,10.100006103515625,-10.0,3,-0.06477433982413083,2.4117942734045417,276.20001220703125,13.666497126290816,271.39999389648443,2.199991861979121,271.79998779296875,-0.06477433982413083
1758,2006-09-29,275.39999389648443,277.20001220703125,272.79998779296875,277.20001220703125,3565000.0,0.0021834284212840505,3.8888662835054166,-1.1250286106660208,55.445471259992004,35.572468370421994,-1.0772747581748376,2.29165306926069,11.902198811630228,12.925706811479301,19.30307672525076,4.4000244140625,-5.381739805958659,-1.230004882812466,-11.018737801173359,8.558728035548427,-6.124371341992912,3.6643615763679804,1.8864240246933264,81.24982118618006,39.26560413701368,4.894366459180438,9,-1.7999877929688637,5.300003051757756,16.349998474121037,9.800003051757756,-11.0,4,-0.034132149981156656,1.6000061035155682,274.79998779296875,2.4117942734045417,276.20001220703125,13.666497126290816,271.39999389648443,-0.034132149981156656
1759,2006-10-02,277.20001220703125,280.39999389648443,274.60000610351557,276.0,6035000.0,0.006536014344370011,-1.8999938964843495,-0.6666666666666877,56.310655160920156,37.580841819674575,-2.7248930421263253,-0.6107981964585747,10.117038052369935,10.842653594586125,20.283117221884684,5.799987792968864,-5.080656877130025,1.2500122070312614,-5.938135897373229,8.438160311435752,-2.344061845170984,4.8440862592335066,-9.600006103515682,75.00011920940301,29.805920601521578,3.594074052202257,10,-3.20001220703125,3.4999847412109375,14.0999755859375,7.9999847412109375,-13.20001220703125,0,-0.049783613646597,3.8888662835054166,275.39999389648443,1.6000061035155682,274.79998779296875,2.4117942734045417,276.20001220703125,-0.049783613646597
1760,2006-10-03,278.79998779296875,280.0,276.79998779296875,279.39999389648443,4515000.0,0.005771917444009844,2.5555329501720836,-0.5000000000000474,59.09085864891117,40.5622633899837,-4.0973259384597895,-2.961160991609802,8.370286633242074,9.045909199622656,20.8295008062786,3.20001220703125,-4.577476967935581,3.2299880981445312,-2.227253366308446,8.687229562597508,0.5013673659180427,5.95860883037102,-10.943981933593818,82.97864742110015,36.01551692979203,2.7286207322264846,10,-4.79998779296875,1.9000091552734375,11.700004577636719,8.5,-16.5999755859375,1,-0.05308460703362339,-1.8999938964843495,277.20001220703125,3.8888662835054166,275.39999389648443,1.6000061035155682,274.79998779296875,-0.05308460703362339
1761,2006-10-04,272.79998779296875,279.39999389648443,270.39999389648443,279.20001220703125,5420000.0,-0.021520804385599446,1.6470635754099243,10.66659885051524,41.40623509889557,41.67711587784706,1.7408531334127701,2.2732930138772645,14.047602335066301,14.764351601321891,21.26949640238508,9.0,-4.095886496616686,-2.2100112915039176,-6.097862762179261,1.677840179171426,-4.153937026841561,-0.2660855561662743,-4.693102172851638,23.99993896484318,-18.008254732163678,1.9439257353376618,10,1.20001220703125,7.9000091552734375,18.050018310546875,14.70001220703125,-5.199981689453182,2,-0.03225802121240262,2.5555329501720836,278.79998779296875,-1.8999938964843495,277.20001220703125,3.8888662835054166,275.39999389648443,-0.03225802121240262
1762,2006-10-05,272.79998779296875,273.79998779296875,270.20001220703125,272.0,6490000.0,0.0,1.5714223433242507,-0.1249976158233039,46.49122689606511,44.50361942395796,1.3497843273690364,2.0640847298379867,13.59576127903648,14.58851199107454,20.979272455269736,3.5999755859375,-3.80276616299426,-2.010011291503929,-5.921618535744585,1.9015959527367272,-3.9658149136242855,-0.054207669383572465,-4.447240007324297,25.490002483297435,-17.409420597896915,1.955803622120338,10,1.20001220703125,7.9000091552734375,16.75000762939453,14.70001220703125,-9.79998779296875,3,-0.029325514508715123,1.6470635754099243,272.79998779296875,2.5555329501720836,278.79998779296875,-1.8999938964843495,277.20001220703125,-0.029325514508715123
1763,2006-10-06,265.39999389648443,272.60000610351557,263.60000610351557,271.0,9790000.0,-0.027126078546969246,1.0454502893962305,-7.000114442664154,35.09937388590889,45.80824913257432,8.411554289793912,8.979349605421817,20.551770317340072,21.729529455875024,20.449115562701646,9.199981689453182,-3.5360621978048243,-8.810005187988224,-14.379060911961005,-3.2409494640154435,-11.594533049974586,-6.025477326001862,15.0,10.714220838435342,-32.82416578573573,2.784527861986382,10,6.600006103515568,13.300003051757756,24.15000152587885,22.100006103515568,-2.199981689453182,4,-0.0022607615573257966,1.5714223433242507,272.79998779296875,1.6470635754099243,272.79998779296875,2.5555329501720836,278.79998779296875,-0.0022607615573257966
1764,2006-10-09,265.39999389648443,265.39999389648443,265.39999389648443,265.39999389648443,0.0,0.0,1.0,-0.0,34.66667751733917,46.86044752120415,8.278853681438193,8.817086562310976,20.03415561097671,21.512632153097172,19.89030833289057,0.0,-3.3569021559302996,-8.420004272460858,-15.239055240646906,-1.6009533042748103,-11.829529756553882,-5.010478788367834,14.664000244140595,10.975539407698903,-33.28746280414931,3.409525484093034,10,6.600006103515568,13.300003051757756,23.94999694824213,22.100006103515568,-1.1999816894531818,0,-0.0037678975998395314,1.0454502893962305,265.39999389648443,1.5714223433242507,272.79998779296875,1.6470635754099243,272.79998779296875,-0.0037678975998395314
1765,2006-10-10,263.0,266.0,262.0,263.79998779296875,7315000.0,-0.009042931242193353,-1.8571553133514986,-100.0,31.250035762718596,44.92203941604367,10.462216007714119,10.86029131483275,21.968241337754648,23.634862606331012,19.44982248520039,4.0,-2.6399182447311205,-10.239997863769531,-18.582764758382837,-1.897230969156226,-14.411381311076184,-6.068614416462879,16.73471437988286,5.7471284527406885,-39.16300535329135,4.171383447306649,10,8.199996948242188,12.199996948242188,26.349990844726562,24.5,2.600006103515568,1,0.0038022813688212143,1.0,265.39999389648443,1.0454502893962305,265.39999389648443,1.5714223433242507,272.79998779296875,0.0038022813688212143
1766,2006-10-11,250.6000061035156,264.20001220703125,250.0,263.20001220703125,16360000.0,-0.04714826576610043,-1.057970053007636,15.750247959105858,20.37039260966705,42.2367696489353,21.064075634472744,22.508339274354768,33.67126023720576,35.6981349393661,19.32300064477862,14.20001220703125,-2.3171153185959383,-21.42999267578128,-34.500345307125116,-8.359640044437441,-27.96516899145317,-14.894816360109388,28.425319701171958,2.521035341425078,-40.607566260500704,6.535176315671913,10,14.599990844726591,16.899993896484403,38.499984741210966,36.8999938964844,16.199981689453153,2,0.04628892985231614,-1.8571553133514986,263.0,1.0,265.39999389648443,1.0454502893962305,265.39999389648443,0.04628892985231614
1767,2006-10-12,254.1999969482422,257.0,250.8000030517578,254.0,9445000.0,0.014365485862117389,1.1379288572488417,-0.015872765981151737,28.31050148773076,39.221773007572935,15.90752345090965,18.02083359353054,29.46623233118504,31.801291749268614,19.588321993668146,6.399993896484403,-2.032420718203184,-16.680001068115246,-31.73213469144116,-1.6278674447893309,-24.206067879778175,-9.153934256452317,23.08380930816412,18.584052274166655,-27.413306767009882,7.5260668116629565,10,11.0,11.0,34.899993896484375,33.30000305175781,14.40000915527338,3,0.052714434760602114,-1.057970053007636,250.6000061035156,-1.8571553133514986,263.0,1.0,265.39999389648443,0.052714434760602114
1768,2006-10-13,254.6000061035156,257.60000610351557,254.3999938964844,255.3999938964844,9425000.0,0.0015736001576540648,-4.333299425258236,-4.000000000000284,29.90657204320081,36.287985994493006,13.685981033279546,16.92938037650063,28.472702651844173,31.052647995163312,19.53800543614519,3.4000091552733807,-2.910459073422885,-15.289992523193376,-31.892070651038892,1.3120856046521396,-23.591031587116134,-6.988953459270618,21.046771777506336,28.75003814697248,-18.585082875239124,8.301039063922763,10,10.399993896484403,10.599990844726591,31.59999084472659,32.8999938964844,12.600006103515653,4,0.032992905322512645,1.1379288572488417,254.1999969482422,-1.057970053007636,250.6000061035156,-1.8571553133514986,263.0,0.032992905322512645
1769,2006-10-16,254.3999938964844,257.79998779296875,254.0,257.79998779296875,4385000.0,-0.000785593881525215,1.2352909497266877,4.250057221331775,30.046965509435296,33.06088675677347,11.523513829556379,16.394786927166336,28.264508572350195,30.947224580998267,19.49777084154333,3.79998779296875,-3.673689269767692,-14.49000473022457,-32.312745558394994,3.3327360979458547,-23.401375144309753,-5.578634316139386,19.707977311676217,27.49996185302752,-20.238203288718637,8.911370414085205,10,10.300003051757784,10.800003051757784,29.399993896484347,30.899993896484347,10.000000000000028,0,0.03459126777388044,-4.333299425258236,254.6000061035156,1.1379288572488417,254.1999969482422,-1.057970053007636,250.6000061035156,0.03459126777388044
1770,2006-10-17,253.1999969482422,256.79998779296875,251.8000030517578,254.8000030517578,6935000.0,-0.004716969249340841,-1.272723489551183,0.4705908752277642,20.51281248716208,30.739395355469746,9.733888701680542,16.76910683057315,28.756692517126396,31.863641439023922,20.660107114386026,4.9999847412109375,-4.9303438175924725,-14.620001220703102,-33.53539110177434,4.295388660368133,-24.07769616123869,-5.162306280167513,19.461495987428805,22.53517040399221,-19.726415532907346,9.45769494053561,10,8.699996948242188,12.0,30.599990844726562,32.09999084472656,11.800003051757812,1,0.04344397863890026,1.2352909497266877,254.3999938964844,-4.333299425258236,254.6000061035156,1.1379288572488417,254.1999969482422,0.04344397863890026
1771,2006-10-18,258.60000610351557,258.79998779296875,252.0,252.0,7815000.0,0.02132705063332696,-1.0606004559137179,-4.124988079116484,31.162811989007906,29.036238143574504,2.3554900233439753,10.622052908037347,22.53583576025295,26.307570051963978,21.62784470815486,6.79998779296875,-6.364032436666662,-8.399992370605503,-27.42639903734556,10.626414296134556,-17.913195703975532,1.1132109627645264,12.70179725601514,97.50022411389111,57.32234173854599,9.513203333370036,10,2.6999969482422443,6.599990844726619,25.199981689453182,26.699981689453182,6.399993896484432,2,0.027068831534357907,-1.272723489551183,253.1999969482422,1.2352909497266877,254.3999938964844,-4.333299425258236,254.6000061035156,0.027068831534357907
1772,2006-10-19,256.39999389648443,260.0,255.8000030517578,258.79998779296875,4060000.0,-0.008507394257950995,-1.3333474619375403,-0.363635102580577,28.69955448447527,28.32514709897077,2.2177361867850323,11.87128760317222,23.89830187560767,28.01141295246873,22.800545621305947,4.1999969482421875,-8.234347338418786,-9.610003662109307,-28.681269033889407,9.461261709670794,-19.145636347999357,-0.07437097621925659,13.623701261474423,56.0974702034823,20.242676633933677,9.535632685890054,10,1.6000061035155682,8.800003051757756,27.399993896484318,28.899993896484318,5.600006103515568,3,0.04056159962579042,-1.0606004559137179,258.60000610351557,-1.272723489551183,253.1999969482422,1.2352909497266877,254.3999938964844,0.04056159962579042
1773,2006-10-20,257.79998779296875,259.0,257.0,258.0,2745000.0,0.005460194734051127,-1.2222372927333762,0.08333863153745603,28.05426193344806,27.5904342563162,-0.4176068655761469,9.75874292976323,21.87898000654843,26.124740198905272,23.599396614665793,2.600006103515568,-9.266294843510082,-7.440008544921852,-26.532511541997053,11.652494452153348,-16.986260043459424,2.106242953615748,11.022285655512576,73.17057285609282,40.52137702963648,9.546251498537595,10,0.20001220703125,7.4000091552734375,26.0,27.5,6.600006103515682,4,0.04189301327360795,-1.3333474619375403,256.39999389648443,-1.0606004559137179,258.60000610351557,-1.272723489551183,253.1999969482422,0.04189301327360795
1774,2006-10-23,256.39999389648443,259.0,255.3999938964844,258.0,3260000.0,-0.005430542912238656,-1.0000000000000158,7.999542264265813,24.54546148126765,26.84548155837721,-0.4788789694475213,10.483338863130825,22.559684857954437,27.08245531507697,23.96477338321825,3.6000061035155966,-10.648297681398844,-8.070002746581963,-27.29028589508539,11.150280401921464,-17.680144320833676,1.5401388276697503,11.292943145088032,56.0974702034823,28.583000670652737,9.610141574251717,10,0.7000122070311932,8.800003051757756,25.799995422363224,28.899993896484318,5.600006103515568,0,0.04212175728407819,-1.2222372927333762,257.79998779296875,-1.3333474619375403,256.39999389648443,-1.0606004559137179,258.60000610351557,0.04212175728407819
1775,2006-10-24,256.0,257.79998779296875,255.1999969482422,256.60000610351557,3580000.0,-0.0015600386349693407,-1.3636149257872103,0.3750023841766739,28.12501241763617,27.707105981484887,-1.3144896250092302,10.193051618522873,22.227359541150292,27.062095544790964,24.223129349045607,2.5999908447265625,-11.144300988763007,-7.6999969482421875,-26.98511305840475,11.585119161920346,-17.34255500332347,1.9425611068390936,10.631360819078111,50.0,21.13047641775202,9.642558055081267,10,-0.5999984741210938,9.199996948242188,25.349990844726562,29.29998779296875,7.0,1,0.03281247615814231,-1.0000000000000158,256.39999389648443,-1.2222372927333762,257.79998779296875,-1.3333474619375403,256.39999389648443,0.03281247615814231
1776,2006-10-25,257.60000610351557,258.39999389648443,255.1999969482422,256.0,3155000.0,0.006250023841857688,1.0000095367976984,-2.6666497126292206,31.00002288818338,28.00594169264629,-2.0306705006593404,7.513345501330207,19.788918864311256,25.10425356407194,25.465766787700232,3.1999969482422443,-11.667999838509388,-5.169990539550838,-23.69599551435016,13.356014435248483,-14.432993026950498,4.093011947848822,8.033473066417855,50.00015894561716,19.84792295704362,9.263002487399653,10,-1.700004577636662,7.599990844726619,22.499984741210994,27.699981689453182,4.799987792968864,2,0.028726683700118993,-1.3636149257872103,256.0,-1.0000000000000158,256.39999389648443,-1.2222372927333762,257.79998779296875,0.028726683700118993
1777,2006-10-26,257.0,258.0,256.20001220703125,257.79998779296875,7005000.0,-0.002329216185167571,1.9999491378871879,-0.4999904632932333,37.34941143379232,28.832923847156454,-1.1082605894454503,7.074141828906249,19.635840301504345,25.527714610954206,26.775557897630847,1.79998779296875,-11.92244196606805,-4.879997253417969,-22.668173589475032,12.908179082639066,-13.7740854214465,4.014090914610563,7.695470419737433,47.36846332071138,14.147834142556292,8.89408816802852,10,-1.0999984741210938,8.199996948242188,22.99999237060547,28.29998779296875,10.79998779296875,3,0.03112840466926059,1.0000095367976984,257.60000610351557,-1.3636149257872103,256.0,-1.0000000000000158,256.39999389648443,0.03112840466926059
1778,2006-10-27,266.0,268.39999389648443,257.0,257.79998779296875,16885000.0,0.035019455252918386,-1.3265322645939717,-10.250171663996339,50.7109074999457,31.12891740165761,-9.299002431257463,-2.81027411175063,10.010494362094164,16.40809855701309,27.754230095422695,11.399993896484432,-10.153981639054393,4.590002441406227,-12.160535030650863,21.340539913463317,-3.7852662946223177,12.965271177434772,-16.0,81.81822385342275,43.892461336325404,8.37526873602854,10,-5.900001525878906,-0.8000030517578125,14.050003051757812,19.29998779296875,1.20001220703125,4,-0.015037593984962405,1.9999491378871879,257.0,1.0000095367976984,257.60000610351557,-1.3636149257872103,256.0,-0.015037593984962405
1779,2006-10-30,263.39999389648443,273.0,261.79998779296875,270.79998779296875,9685000.0,-0.009774459035772787,-1.1132086335906213,-0.9024369366351745,50.471690644064545,34.45768164131344,-5.9095409283111735,-1.3672392010582257,11.89691605674011,18.932830302363698,29.220057582370107,11.20001220703125,-9.022506572647387,2.679997253418037,-12.383873075925806,17.743867582761908,-4.851937911253913,10.211932418089987,-13.031994018554741,46.06739068751152,3.903068345958232,7.5319351646719355,10,-0.8999938964844318,1.8000030517577557,16.200004577636662,21.899993896484318,1.8000183105468182,0,0.003796507301336627,-1.3265322645939717,266.0,1.9999491378871879,257.0,1.0000095367976984,257.60000610351557,0.003796507301336627
1780,2006-10-31,264.0,268.0,263.39999389648443,266.60000610351557,8280000.0,0.002277927552843284,-1.4210441779969747,0.35135246594606134,71.8953886598415,38.98352349362828,-5.382484151052552,-3.3021781661021237,10.633613951277653,18.410366234566595,30.765100208137376,4.600006103515568,-7.940611885209989,4.0200027465820085,-8.552241195647866,16.592246688811912,-2.266119224532929,10.306124717696946,-12.726720117187483,49.43821091586151,2.165950884825129,6.286121971114951,10,0.09999847412109375,1.1999969482421875,14.100006103515625,20.199996948242188,-2.0,1,-0.007575757575757569,-1.1132086335906213,263.39999389648443,-1.3265322645939717,266.0,1.9999491378871879,257.0,-0.007575757575757569
1781,2006-11-01,264.0,266.60000610351557,262.60000610351557,264.20001220703125,7375000.0,0.0,-1.6666666666665657,0.07692759134711484,68.14812303084283,43.36669777655801,-5.069000619657231,-4.2111626633173955,9.924404301549885,18.46314795693513,31.271119120415225,4.0,-6.774975081700177,4.460002136230457,-6.767103547590239,15.687107820051182,-1.1535507056798906,10.073554978140805,-11.857651312499996,46.42853250306084,-4.2878346716806135,5.613552841910358,11,0.09999847412109375,1.1999969482421875,13.400001525878906,19.699996948242188,-2.79998779296875,2,-0.0037878787878787845,-1.4210441779969747,264.0,-1.1132086335906213,263.39999389648443,-1.3265322645939717,266.0,-0.0037878787878787845
1782,2006-11-02,264.79998779296875,264.79998779296875,260.60000610351557,262.0,5320000.0,0.003030256791548336,2.0000000000000404,-13.999084528532194,68.613088688013,47.87323408262078,-5.087106672532343,-5.946078980327229,8.513041177487139,17.679614942660635,31.89258445050497,4.199981689453182,-5.024977956193652,5.6599899291992415,-4.044785843608736,15.364765702007219,0.8076020427952244,10.51237781560323,-11.823333052968735,48.74992370605469,-4.549023800992842,4.852387886403992,11,-0.6999893188476562,0.4000091552734375,12.600013732910156,18.900009155273438,1.6000061035156818,3,-0.009063421477045974,-1.6666666666665657,264.0,-1.4210441779969747,264.0,-1.1132086335906213,263.39999389648443,-0.009063421477045974
1783,2006-11-03,264.79998779296875,264.79998779296875,264.79998779296875,264.79998779296875,0.0,0.0,1.0,0.0,69.11762725936589,52.825696946853924,-4.45860465954496,-6.317221963148938,7.953536453668221,17.651528952006856,31.628245177139437,0.0,-4.009264725599849,5.689990234374989,-3.936701071354662,15.31668154010464,0.8766445815101633,10.503335887239814,-11.022399242568724,33.870836748104644,-21.754146108322182,4.813345652864823,11,-0.6999893188476562,0.4000091552734375,12.350013732910156,18.900009155273438,5.4000244140625,4,0.011329305658221989,2.0000000000000404,264.79998779296875,-1.6666666666665657,264.0,-1.4210441779969747,264.0,0.011329305658221989
1784,2006-11-06,264.39999389648443,266.39999389648443,261.0,265.0,5525000.0,-0.0015105510382313891,2.1764727001821353,-100.0,71.21210807611642,57.61315202001839,-3.134050289768197,-6.3200173899073775,7.90034657741279,17.979311094184425,31.5808593856997,5.399993896484432,-2.5894288763928444,5.339996337890682,-4.1586754632149905,14.838668138996326,0.5906604373378741,10.089332238443518,-9.853508888100407,51.35122874593384,-8.109944051180207,4.749335900552828,11,-0.2999954223633381,0.8000030517577557,12.750007629394474,19.300003051757756,7.600006103515568,0,0.010590084626261653,1.0,264.79998779296875,2.0000000000000404,264.79998779296875,-1.6666666666665657,264.0,0.010590084626261653
1785,2006-11-07,264.0,268.20001220703125,263.39999389648443,268.20001220703125,3890000.0,-0.001512836254606853,1.2857163617339475,6.999949137887851,62.61681176781001,61.12612856219913,-1.6538355239571843,-6.156933953359044,7.781584198934752,18.281680272619724,30.975724732989597,4.800018310546818,-1.1711616411675436,4.890002441406239,-4.706023526748595,14.486028409561044,0.09198945732885022,9.688015425483655,-8.715374391951343,44.73672586804412,-9.503276760725676,4.798012984077407,11,0.600006103515625,1.0,13.349998474121094,19.699996948242188,10.79998779296875,1,0.004545500784209233,2.1764727001821353,264.39999389648443,1.0,264.79998779296875,2.0000000000000404,264.79998779296875,0.004545500784209233
1786,2006-11-08,262.20001220703125,263.79998779296875,260.20001220703125,263.79998779296875,3600000.0,-0.00681813557942712,3.5000381475547417,0.3809454608867511,63.80958747440521,64.06614812226722,0.969205679406798,-3.6294268345952787,9.121469856447789,19.934263854158303,29.350771780917068,3.79998779296875,0.589595389127112,2.51001434326173,-6.289481721186235,11.309510407709695,-1.8897336889622238,6.9097623754857125,-6.206771623304547,25.0,-27.80687696362625,4.399748032223975,11,2.79998779296875,2.4999847412109375,15.149986267089844,21.499984741210938,16.399993896484318,2,-0.0007628230271526926,1.2857163617339475,264.0,2.1764727001821353,264.39999389648443,1.0,264.79998779296875,-0.0007628230271526926
1787,2006-11-09,267.60000610351557,268.20001220703125,262.20001220703125,262.39999389648443,4770000.0,0.020594941438143444,-1.1428664850136239,-3.2500572213320416,69.60006054694902,66.1649429052676,-3.094469117379731,-8.404980545243632,3.2050271810780373,14.320967078315618,27.335960356214215,6.0,2.278755424680128,7.240007781982342,-1.8356737812469532,16.315689345211638,2.7021670003676945,11.77784856359699,-10.926495143137913,92.49992370605398,40.52283194567676,4.537840781614652,11,-0.9999999999999432,-5.700012207031193,9.749992370605526,16.09999084472662,12.600006103515682,3,-0.02391626962074367,3.5000381475547417,262.20001220703125,1.2857163617339475,264.0,2.1764727001821353,264.39999389648443,-0.02391626962074367
1788,2006-11-10,263.0,268.20001220703125,261.79998779296875,265.39999389648443,7805000.0,-0.017189857991767532,-1.6666666666666667,-0.4615362043264644,61.70214607973319,67.41277128700857,1.1568945542455253,-3.313274782374833,7.17290310731056,18.749011842629784,25.37027079787443,6.4000244140625,3.74813311756202,2.2200019836425895,-6.5039768751852876,10.943980842470467,-2.141987445771349,6.581991413056528,-5.673429478037463,34.999847412109375,-15.776261975829897,4.361989429413938,11,1.20001220703125,-1.5,14.349998474121094,20.699996948242188,15.79998779296875,4,0.012927733446708833,-1.1428664850136239,267.60000610351557,3.5000381475547417,262.20001220703125,1.2857163617339475,264.0,0.012927733446708833
1789,2006-11-13,263.20001220703125,263.79998779296875,260.0,263.39999389648443,4455000.0,0.0007605026883317212,6.600207525864437,0.08332591584758602,62.8571646554131,66.4085241754054,1.0342993616258696,-2.9726161646199216,6.226890970203044,18.37006832283265,23.370733790289737,3.79998779296875,4.942068567287436,1.9800132751464616,-6.263543492532392,10.223570042825344,-2.1417651086929936,6.101791658985917,-5.2465045059472,39.024481015861674,-11.36029793443221,4.121778383839437,11,0.899993896484375,-1.70001220703125,12.149986267089844,18.499984741210938,16.0,0,0.026595743447359155,-1.6666666666666667,263.0,-1.1428664850136239,267.60000610351557,3.5000381475547417,262.20001220703125,0.026595743447359155
1790,2006-11-14,264.20001220703125,264.79998779296875,262.20001220703125,264.60000610351557,4150000.0,0.003799391921051276,5.500286117575249,2.00015260186089,62.04380944107177,65.73026710987529,0.07337044498331124,-3.2741353877560755,4.618976881046137,17.243036861422468,20.99077884240855,2.5999755859375,4.970375413828606,2.4300125122070426,-4.986925632933378,9.846950657347435,-1.2784565603631677,6.138481584777253,-5.644644813990567,51.219584812689334,0.7536788069565858,3.7084690725701965,11,-0.100006103515625,-2.70001220703125,11.149986267089844,17.499984741210938,20.79998779296875,1,0.029523041001438655,6.600207525864437,263.20001220703125,-1.6666666666666667,263.0,-1.1428664850136239,267.60000610351557,0.029523041001438655
1791,2006-11-15,265.60000610351557,267.79998779296875,260.39999389648443,263.20001220703125,5380000.0,0.005298992550338166,1.1764824679899841,-6.000076295110194,65.2482476730332,65.35639588598863,-1.202221008703475,-4.345620278047647,2.69217388905912,15.815472506209915,18.825250956931527,7.399993896484318,5.243926554769928,3.480006408691338,-3.9676665461904577,10.927679363573134,-0.24383006874955981,7.203842886132236,-6.466853406196492,68.2926556952408,16.714724468388404,3.7238364774408907,11,-1.4999999999999432,-4.100006103515568,7.599990844726619,15.299987792968807,20.399993896484432,2,0.03463848448055962,5.500286117575249,264.20001220703125,6.600207525864437,263.20001220703125,-1.6666666666666667,263.0,0.03463848448055962
1792,2006-11-16,266.79998779296875,269.60000610351557,265.20001220703125,267.0,4960000.0,0.004518003245020719,-1.588259581725126,-0.08333863153745603,51.960757914389085,63.45007706988011,-2.3341261645349505,-4.981938050887663,1.2005787592800061,14.489235013246685,16.941313543433527,4.399993896484318,4.700426647290612,4.1599884033203125,-3.054733865354933,11.374710671995558,0.5526272689826897,7.767349537657935,-7.112161203542428,70.83316114224722,22.126995065502136,3.6073611343376264,11,-1.9999847412109375,-4.899986267089844,-0.44998931884765625,8.100006103515625,20.600006103515625,3,0.044227956710790384,1.1764824679899841,265.60000610351557,5.500286117575249,264.20001220703125,6.600207525864437,263.20001220703125,0.044227956710790384
1793,2006-11-17,268.60000610351557,273.20001220703125,267.60000610351557,268.60000610351557,7625000.0,0.006746695625577059,-4.600006103515682,-0.0,63.2653537863641,62.56710437101874,-3.9542578764896916,-6.251898559492304,-0.8954920084082119,12.552985370621343,15.170348915729349,6.4000244140625,4.417322929098361,5.420005798339787,-1.8855361602300036,12.725547756909577,1.7672348190548632,9.07277677762471,-8.379692577666276,65.15150113978382,15.445996306085242,3.6527709792848957,11,-1.9999999999999432,-6.099998474121037,-3.4000091552733807,6.299987792968807,19.799987792968807,4,0.04318691675325259,-1.588259581725126,266.79998779296875,1.1764824679899841,265.60000610351557,5.500286117575249,264.20001220703125,0.04318691675325259
1794,2006-11-20,267.20001220703125,275.79998779296875,267.20001220703125,268.60000610351557,9275000.0,-0.005212188624987513,-11.285732970027247,-100.0,57.84318125379609,62.03670098057275,-2.363901875727663,-4.217544469016332,0.32147609752655626,13.855125437593983,13.263439153659457,8.5999755859375,4.011512069674609,3.480010986328125,-3.292564823568398,10.252586796224648,0.09372308137989194,6.866298891276358,-6.200916760311031,44.15598055593517,-5.352693344552094,3.3862879049482513,11,0.699981689453125,-3.4000167846679688,-2.1000137329101562,7.699981689453125,20.199981689453125,0,0.04341308029937374,-4.600006103515682,268.60000610351557,-1.588259581725126,266.79998779296875,1.1764824679899841,265.60000610351557,0.04341308029937374
1795,2006-11-21,264.39999389648443,269.0,259.0,264.20001220703125,5980000.0,-0.010479109964925182,1.1276609559799882,-0.14284468664854777,50.86205649176498,60.59808642694606,0.5574435943513549,-0.7968058272653593,2.8570256720283282,16.501693457867702,10.752180308302348,10.0,3.51007199265365,0.25999298095706536,-5.45624328625297,5.976229248167101,-2.598125152647924,3.118111114562055,11.399993896484318,32.14284416768729,-17.02198770789478,2.858118133605007,11,2.999999999999943,-0.5999984741211506,0.5500030517577557,10.499999999999943,26.800018310546818,1,0.055975864796506736,-11.285732970027247,267.20001220703125,-4.600006103515682,268.60000610351557,-1.588259581725126,266.79998779296875,0.055975864796506736
1796,2006-11-22,265.0,265.79998779296875,256.79998779296875,263.0,6525000.0,0.002269312092913589,4.000033908650097,10.000915611167613,50.434809145720116,58.468614049031736,0.4429670665321055,-0.8579871427941725,1.9876231894601233,15.73739468857957,8.390651236758915,9.0,2.9843512829347674,0.48999938964846024,-4.331837273916051,5.311836053212971,-1.9209189421338237,2.9009177214307442,10.79998779296875,43.157958984375,-5.809050238875855,2.4109183317822667,11,1.29998779296875,-1.100006103515625,-1.4500045776367188,9.899993896484375,25.20001220703125,2,0.07547169811320753,1.1276609559799882,264.39999389648443,-11.285732970027247,267.20001220703125,-4.600006103515682,268.60000610351557,0.07547169811320753
1797,2006-11-23,265.0,265.0,265.0,265.0,0.0,0.0,1.0,0.0,50.434809145720116,57.21668772303028,0.03952756946620184,-0.2402341075496679,1.6353006429604307,15.56504732918188,5.901502199772611,0.0,2.8390640638106106,0.08999938964842613,-3.1892176890019073,3.3692164682987595,-1.549609149676769,1.7296079289736213,10.039987792968759,43.157958984375,-7.399766524898695,1.6396085393251774,11,1.29998779296875,0.49999237060546875,-1.75,9.899993896484375,22.399993896484375,3,0.0792452830188679,4.000033908650097,265.0,1.1276609559799882,264.39999389648443,-11.285732970027247,267.20001220703125,0.0792452830188679
1798,2006-11-24,262.0,263.79998779296875,258.39999389648443,260.20001220703125,5240000.0,-0.01132075471698113,1.0000113028833444,100.0,45.312513038512776,55.26728198781914,3.2215394400259356,2.576847207256378,4.331120476041633,18.344764251636775,6.053497119105568,6.600006103515568,2.736627856898167,-2.7100006103515852,-6.191017157739395,0.7710159370362248,-4.450508884045519,-0.9694923366576518,12.310387792968754,27.368485300164476,-22.135090091231685,1.7405082736939135,11,4.29998779296875,3.4999923706054688,-0.40000152587890625,12.899993896484375,28.399993896484375,4,0.09694654158963512,1.0,265.0,4.000033908650097,265.0,1.1276609559799882,264.39999389648443,0.09694654158963512
1799,2006-11-27,264.39999389648443,266.79998779296875,259.39999389648443,260.0,4325000.0,0.009160282047650403,-1.6428520825499922,2.4444576311417356,50.724626463820755,54.0095949903468,1.128318297495241,0.26942564926361,1.6485630152954514,15.621243589289065,6.526572880710349,7.399993896484318,2.0205393072700417,-0.3600067138671079,-3.790151671289209,3.070138243554993,-2.07507919257813,1.3550657648439142,9.209977896484304,62.29506966505788,11.685024684902842,1.7150724787110436,11,1.8999938964843182,1.099998474121037,-2.799995422363338,10.499999999999943,22.800018310546818,0,0.09077156034049016,1.0000113028833444,262.0,1.0,265.0,4.000033908650097,265.0,0.09077156034049016
1800,2006-11-28,262.0,262.20001220703125,258.20001220703125,260.20001220703125,6670000.0,-0.009077132949647737,2.6363434595644333,0.4090887022381847,49.64536858076008,52.275941757872005,3.5575347452876827,2.6476483633568932,3.725831382420324,17.61660176996844,7.084892189859413,6.199981689453182,1.7636726717501574,-2.660000610351574,-6.293992209531211,0.9739909888280636,-4.476996409941364,-0.8430048107617836,10.93757243296875,52.00012207031251,-1.7730236732869216,1.8169957995898154,11,4.29998779296875,3.4999923706054688,-0.8499984741210938,12.399993896484375,28.600006103515625,1,0.09694654158963512,-1.6428520825499922,264.39999389648443,1.0000113028833444,262.0,1.0,265.0,0.09694654158963512
1801,2006-11-29,263.0,264.0,259.0,261.79998779296875,4900000.0,0.003816793893129722,2.1249880791165197,0.6666779695500322,40.336129066175694,50.98431633029274,2.4025972726206533,1.6536743624459405,2.395177067450277,16.290315182630252,7.704309914840746,5.0,1.4754353534129905,-1.6100006103515625,-5.309161317422877,2.089160096719752,-3.4595809638872197,0.2395797431840947,9.292069047368727,55.81396999332869,6.652837572210288,1.849580353535648,11,3.29998779296875,2.4999923706054688,-2.700000762939453,11.399993896484375,21.399993896484375,2,0.10722438101532794,2.6363434595644333,262.0,-1.6428520825499922,264.39999389648443,1.0000113028833444,262.0,0.10722438101532794
1802,2006-11-30,262.39999389648443,263.0,260.60000610351557,262.79998779296875,4420000.0,-0.0022813920285763567,4.999847415601897,-0.33332485631448394,48.484834473117715,49.342036406598694,2.5846290511752272,2.176236747459427,2.6120534581146444,16.605134612875304,8.017318190127012,2.399993896484432,1.1265628190049028,-2.0900070190429005,-5.9167285294121825,1.7367144913263814,-4.00336777422757,-0.17664626385823112,9.272391900708271,48.83713503002153,-2.027923649072001,1.9133607551846548,11,3.899993896484318,3.600006103515568,-1.849994659423885,11.999999999999943,17.800018310546818,3,0.10594519419658899,2.1249880791165197,263.0,2.6363434595644333,262.0,-1.6428520825499922,264.39999389648443,0.10594519419658899
1803,2006-12-01,267.79998779296875,273.20001220703125,267.79998779296875,268.20001220703125,9820000.0,0.020579245511013866,-25.998474214220323,1.0000762951096256,59.199951171875085,49.49278861971859,-3.28637957098897,-3.14892809370906,-3.01950729177031,11.044262365095562,8.421754240134808,10.800018310546818,0.6648508679166412,3.1599868774413835,-0.9431046264649581,7.263078381347725,1.1084411254881843,5.211532629394583,-11.0,63.999837239583336,11.156311614899032,2.051545751953184,12,-2.79998779296875,-1.5,-7.249988555908203,6.600006103515625,20.800018310546875,4,0.07318897310282191,4.999847415601897,262.39999389648443,2.1249880791165197,263.0,2.6363434595644333,262.0,0.07318897310282191
1804,2006-12-04,267.20001220703125,268.79998779296875,263.20001220703125,264.79998779296875,5240000.0,-0.0022403869054741232,1.0,-5.999694842844065,56.09756702708878,50.07451201253234,-3.0021076796391526,-2.454257644250447,-2.617710858244891,11.289825342165045,7.931897186429926,5.5999755859375,0.5686189360681055,2.420010375976574,-1.836798628832355,6.676819380785503,0.29160587357210943,4.548414878381038,-10.072023925781252,60.0,6.663915798656518,2.1284045024044613,12,-2.20001220703125,-0.9000244140625,-4.550014495849609,6.399993896484375,28.79998779296875,0,0.0868262748112354,-25.998474214220323,267.79998779296875,4.999847415601897,262.39999389648443,2.1249880791165197,263.0,0.0868262748112354
1805,2006-12-05,265.20001220703125,267.39999389648443,263.20001220703125,264.60000610351557,5660000.0,-0.007485029598166215,-1.4705818994534088,0.2500000000000237,49.20636073983393,49.938017745211646,-0.9797187700388008,-0.37918731945092077,-0.8303212385334291,13.08943615069569,7.787042150376859,4.199981689453182,-0.012141519714077731,0.36000976562502274,-3.8843180451654575,4.604337576415503,-1.7621541397702458,2.4821736710202913,-7.750583447265626,43.66202026193516,-7.460685305158329,2.12216390539524,12,0.5,1.0999755859375,-1.3500137329101562,7.5999908447265625,24.5999755859375,1,0.08295625560841025,1.0,267.20001220703125,-25.998474214220323,267.79998779296875,4.999847415601897,262.39999389648443,0.08295625560841025
1806,2006-12-06,262.0,264.20001220703125,259.60000610351557,264.20001220703125,8055000.0,-0.012066410481659906,3.1818005271189307,-3.666649712628715,41.176496987512415,48.90931639429969,1.955648517584109,2.9566617631085137,1.9607699897418343,16.081190872078707,7.158074741264617,5.600006103515682,-0.48753138749151503,-2.8300018310546875,-7.101377262713186,1.4413736006038107,-4.965689546883937,-0.6943141152254384,-4.235559571289059,17.647006024975383,-29.702606030818856,2.1356877158292478,12,3.70001220703125,4.29998779296875,2.6499977111816406,10.800003051757812,28.79998779296875,2,0.10916032863937253,-1.4705818994534088,265.20001220703125,1.0,267.20001220703125,-25.998474214220323,267.79998779296875,0.10916032863937253
1807,2006-12-07,261.20001220703125,263.79998779296875,260.60000610351557,263.79998779296875,5825000.0,-0.003053388522781475,1.4615474904925552,1.1818005271188792,35.87786437373113,47.861022098212835,2.4137540626044256,3.428368291497577,2.379243687754638,16.599092798737786,7.36052791734029,3.199981689453182,-0.6285163518855938,-3.3099899291992188,-7.665699630961967,1.0457197725635297,-5.487844780080593,-1.1321350783178445,-3.1268603427539006,11.764745481269092,-31.95609352876654,2.177854850881383,12,4.5,5.0999755859375,3.4499855041503906,11.199981689453125,31.0,3,0.08882075269990586,3.1818005271189307,262.0,-1.4705818994534088,265.20001220703125,1.0,267.20001220703125,0.08882075269990586
1808,2006-12-08,266.39999389648443,269.60000610351557,259.20001220703125,259.20001220703125,19375000.0,0.019908045353886017,-1.888894540306602,-2.769249730034296,48.6666347927194,47.63235635697935,-2.342825025333127,-1.5851032102646627,-3.16903679870461,11.252975995073427,7.568737975322122,10.399993896484318,-0.6860667870859629,1.7199920654297216,-2.6529377667428093,6.092921897602253,-0.46647285065654387,3.906456981515987,-8.024304825351976,69.23063379765165,24.508780209862387,2.1864649160862766,12,-0.6999816894531818,-0.10000610351568184,-1.7499961853027912,5.999999999999943,21.200012207031193,4,0.0518018717219233,1.4615474904925552,261.20001220703125,3.1818005271189307,262.0,-1.4705818994534088,265.20001220703125,0.0518018717219233
1809,2006-12-11,270.20001220703125,272.20001220703125,267.20001220703125,268.60000610351557,5155000.0,0.014264333324359502,-1.2727304253740142,0.22222363507666057,59.35487745211435,48.711190676018724,-5.84863599915343,-5.095035418556222,-7.338407376441808,7.321048649556531,7.600772944301373,5.800018310546818,-0.6494301119765282,5.170010375976574,0.2141612422989283,10.12585950965422,2.6920858091377227,7.647934942815425,-11.527836673180843,84.61538461538461,36.72013950122132,2.4779245668388246,12,-4.100006103515625,-3.9000244140625,-5.550014495849609,1.699981689453125,22.199981689453125,0,0.06809767973802328,-1.888894540306602,266.39999389648443,1.4615474904925552,261.20001220703125,3.1818005271189307,262.0,0.06809767973802328
1810,2006-12-12,272.0,274.60000610351557,271.0,274.60000610351557,3335000.0,0.006661686571611147,1.7692289634612322,-1.6249976158232107,60.86958170004018,50.99268541311477,-6.795577149138012,-6.620123113536636,-9.546026551515865,5.308863853224693,7.948085679908661,4.399993896484318,-0.15195292111604886,6.579998779296886,0.7488285574718248,12.411169001121948,3.664413668384384,9.495583890209389,-13.037267732685962,83.11683679232415,33.19214299540997,2.915585110912525,12,-5.0999908447265625,-5.70001220703125,-7.350002288818359,-0.100006103515625,21.79998779296875,1,0.08823529411764697,-1.2727304253740142,270.20001220703125,-1.888894540306602,266.39999389648443,1.4615474904925552,261.20001220703125,0.08823529411764697
1811,2006-12-13,274.79998779296875,274.79998779296875,268.0,272.20001220703125,5920000.0,0.010294072768267437,4.23080895816705,-0.9999882624975276,64.0000069754586,52.71659346893043,-8.655980106646325,-9.16544923974061,-12.536086573268108,2.259711512602337,8.525333433572822,6.79998779296875,0.1059952109593496,8.91998748779298,1.7347415311301688,16.10523344445579,5.3273645094615745,12.512610466124386,-15.211764572206675,100.0,47.1861587775067,3.592622978331408,12,-7.79998779296875,-8.5,-9.999984741210938,-2.899993896484375,22.800018310546875,2,0.05458515526318308,1.7692289634612322,272.0,-1.2727304253740142,270.20001220703125,-1.888894540306602,266.39999389648443,0.05458515526318308
1812,2006-12-14,278.60000610351557,278.60000610351557,275.60000610351557,276.0,6690000.0,0.013828305965609022,1.307686890383565,1.0000117376402429,73.18439373519402,54.270420420410304,-11.081726236005068,-12.686559410750135,-16.485939445435235,-1.8305789624359363,8.979747215580172,3.800018310546818,0.7321320700569345,12.130004882812443,2.9623040707806467,21.29770569484424,7.5461544767965165,16.71385528882837,-18.09907700842109,100.0,42.15124062657618,4.583850406015904,12,-9.69999694824213,-10.90000915527338,-13.750007629394474,-6.700012207031193,24.199981689453182,3,0.043790313791020496,4.23080895816705,274.79998779296875,1.7692289634612322,272.0,-1.2727304253740142,270.20001220703125,0.043790313791020496
1813,2006-12-15,280.20001220703125,280.79998779296875,276.79998779296875,278.0,5510000.0,0.005743022499867356,1.352966520061036,0.8461565548082864,72.57147441011645,56.100854574080046,-11.999710259623953,-14.09565515681777,-17.98171674456745,-3.663405589806075,8.939754287878307,4.0,1.6833040877514236,13.150010681152366,2.133560969793905,24.166460392510828,7.641785825473164,18.65823553683157,-18.251156951263113,95.58840688980442,36.71985662048312,5.508224855679228,12,-10.20001220703125,-11.4000244140625,-15.95001220703125,-8.300018310546875,24.399993896484375,4,0.042826550596769986,1.307686890383565,278.60000610351557,4.23080895816705,274.79998779296875,1.7692289634612322,272.0,0.042826550596769986
1814,2006-12-18,278.79998779296875,280.39999389648443,276.0,280.20001220703125,2455000.0,-0.0049965180337967485,3.888915262283163,-0.6363712026633375,74.70586440142472,58.93413275870125,-9.813144617899923,-12.418746826788038,-16.49158295997313,-2.5386407106534534,8.440341954419758,4.399993896484432,2.495536732017001,11.16998748779298,-1.0368439261184221,23.376818901704382,5.066571780837307,17.273403194748653,-14.966019283480534,84.3749850988246,23.619869986723067,6.103415706955701,12,-8.79998779296875,-10.0,-15.949981689453125,-6.899993896484375,27.20001220703125,0,0.03156391210849541,1.352966520061036,280.20001220703125,1.307686890383565,278.60000610351557,4.23080895816705,274.79998779296875,0.03156391210849541
1815,2006-12-19,279.20001220703125,281.79998779296875,278.20001220703125,279.39999389648443,4485000.0,0.0014348078607504533,-2.2727323169970455,0.14284157293578043,74.25149755311341,62.609132821545806,-8.960743042034096,-12.282890553004165,-16.717621010970447,-3.1696847175468292,9.348214689491833,3.5999755859375,2.659770621295195,10.830010986328148,-2.3110230950332493,23.971045067689545,4.259493945647478,17.400528027008818,-13.669441769194975,81.15958053772904,18.962375378851974,6.570517040680691,12,-8.70001220703125,-9.9000244140625,-16.400009155273438,-7.300018310546875,27.79998779296875,1,0.047277869313505416,3.888915262283163,278.79998779296875,1.352966520061036,280.20001220703125,1.307686890383565,278.60000610351557,0.047277869313505416
1816,2006-12-20,285.0,286.20001220703125,280.79998779296875,280.79998779296875,5890000.0,0.020773594338770796,-1.5714327234679493,-21.001983824196685,79.27461467610652,67.43099396625418,-12.466014863841735,-17.39980024500329,-21.872888829211377,-9.207632360568823,10.145816508815084,7.0,3.164993342927403,15.629998779296898,0.6530892489739699,30.606908309619826,8.141544014135434,23.11845354445836,-17.517099479547824,88.67913664093793,23.767841653598296,7.488454765161471,12,-12.29998779296875,-13.5,-22.199996948242188,-13.100006103515625,19.600006103515625,2,0.03087715015076764,-2.2727323169970455,279.20001220703125,3.888915262283163,278.79998779296875,1.352966520061036,280.20001220703125,0.03087715015076764
1817,2006-12-21,286.0,287.0,284.3999938964844,286.79998779296875,3000000.0,0.0035087719298245723,3.3332994252581254,-0.19047273044337554,76.60819548375699,70.53561182081391,-10.703804174146967,-17.650834031440752,-22.319312258682658,-10.410258777357797,11.019403619321018,2.600006103515625,4.150246664308554,15.579998779296886,-0.9689530994746747,32.12895065806842,7.305522839911134,23.85447471868264,-15.896703843426735,90.9090909090909,24.8133231606038,8.274475939385766,12,-8.899993896484375,-14.100006103515625,-23.199996948242188,-16.800003051757812,24.0,3,0.04055946190040438,-1.5714327234679493,285.0,-2.2727323169970455,279.20001220703125,3.888915262283163,278.79998779296875,0.04055946190040438
1818,2006-12-22,287.3999938964844,287.79998779296875,284.6000061035156,286.20001220703125,2500000.0,0.004895083554141255,2.2000305180437936,-1.5,78.85709153783174,72.70252449700473,-9.847222992929801,-17.971778716379504,-23.150943447143504,-11.997214911134733,11.000296117860925,3.199981689453125,5.8285723746315625,15.709992980957054,-1.9775752704204024,33.39756123233451,6.866208855268326,24.553777106645782,-14.593225124962828,96.61021770952408,28.514708141764658,8.843784125688726,12,-9.5,-15.100006103515625,-24.049991607666016,-19.899993896484375,28.20001220703125,4,0.05358383515495535,3.3332994252581254,286.0,-1.5714327234679493,285.0,-2.2727323169970455,279.20001220703125,0.05358383515495535
1819,2006-12-25,288.3999938964844,290.20001220703125,286.20001220703125,287.0,2705000.0,0.003479471194283157,-1.666693793678728,1.1666793825182473,84.11758950842508,75.28563647571417,-8.933513210821388,-18.004678032682534,-23.552794266189494,-13.08126375778022,11.621636887825062,4.0,7.948286833534894,15.509992980957009,-3.3150603070634475,34.335046268977464,6.097466336946752,24.922519624967265,-12.894445701102313,84.99984741210938,13.243037488197416,9.412526644010235,12,-9.29998779296875,-14.899993896484375,-23.849987030029297,-23.199996948242188,30.800018310546875,0,0.056172026871976755,2.2000305180437936,287.3999938964844,3.3332994252581254,286.0,-1.5714327234679493,285.0,0.056172026871976755
1820,2006-12-26,287.3999938964844,289.79998779296875,286.3999938964844,289.79998779296875,2195000.0,-0.003467406453409705,1.8333354526149817,-1.7142888283378745,89.93707432561469,78.16753284795374,-6.167918450672232,-15.81505233826897,-21.915247225309486,-12.309298412601265,12.105567560049709,3.399993896484375,9.434067842808474,13.239993286132801,-5.9159171143018625,32.395903686567436,3.6620380859154693,22.817948486350133,-8.955552898772453,70.21264852931628,-8.042159642878161,9.577955200217323,12,-4.4999847412109375,-13.899993896484375,-21.549999237060547,-22.199996948242188,29.0,1,0.06471818545067531,-1.666693793678728,288.3999938964844,2.2000305180437936,287.3999938964844,3.3332994252581254,286.0,0.06471818545067531
1821,2006-12-27,291.20001220703125,291.3999938964844,285.6000061035156,287.79998779296875,1870000.0,0.013222054249296677,2.052634960407331,-1.4166804419973806,93.1033877971952,80.38075441039831,-8.26622963692796,-18.334070390681973,-25.1945021804014,-16.39740525334014,13.010042307189462,5.79998779296875,10.46637501669062,15.630010986328102,-4.206487206851818,35.46650917950805,5.7117618897381135,25.54826008291809,-10.404456967455474,97.14311872209821,10.04493913626213,9.91824909658997,12,-7.5000152587890625,-17.100021362304688,-25.600017547607422,-26.000015258789062,18.5999755859375,2,0.05425819756400152,1.8333354526149817,287.3999938964844,-1.666693793678728,288.3999938964844,2.2000305180437936,287.3999938964844,0.05425819756400152
1822,2006-12-28,290.20001220703125,292.79998779296875,289.79998779296875,292.79998779296875,2015000.0,-0.0034340657901107408,1.3077139771820274,-0.7646932107851937,88.88883348309517,82.19379430739595,-6.08793839354388,-15.96300752389169,-23.60369808009301,-15.681459942339416,14.021762290114095,3.0,11.394680551763997,13.240010070800793,-6.606812373186187,33.08683251478777,3.3165988488073026,23.163421292794283,-7.283569236073731,68.29290985757191,-20.19520440304234,9.923411221993481,12,-5.800018310546875,-14.70001220703125,-25.100021362304688,-25.000015258789062,17.5999755859375,3,0.0496209279488633,2.052634960407331,291.20001220703125,1.8333354526149817,287.3999938964844,-1.666693793678728,288.3999938964844,0.0496209279488633
1823,2006-12-29,287.3999938964844,290.3999938964844,287.0,290.3999938964844,1370000.0,-0.009648580953709018,1.26666259765625,1.1538569885910137,79.05395722393769,82.6769157321196,-2.412944429586105,-12.247239669879377,-20.278363918708408,-13.076085166296991,14.641968539227829,3.399993896484375,11.979924234818611,9.459991455078125,-10.417990379141656,29.337973289297906,-0.4789994620317657,19.398982372188016,-2.5068419611246213,24.999894035917585,-61.335225391002815,9.938990917109896,12,-1.899993896484375,-11.899993896484375,-21.500003814697266,-22.199996948242188,26.20001220703125,4,0.07863607022780839,1.3077139771820274,290.20001220703125,2.052634960407331,291.20001220703125,1.8333354526149817,287.3999938964844,0.07863607022780839
1824,2007-01-04,290.3999938964844,291.79998779296875,288.3999938964844,289.79998779296875,1600000.0,0.010438413582849693,1.0,-0.20000203450520834,79.8700430118394,83.30119856086694,-4.016856834522173,-14.145273760734199,-22.662224038120996,-16.290387828860275,16.086596385458265,4.399993896484375,12.004910518609961,11.29999237060548,-8.646669705325564,31.246654446536525,1.326661332639958,21.273323408571002,-3.925474789602845,66.66666666666666,-19.246243860405116,9.973331037965531,1,-3.600006103515625,-14.899993896484375,-24.500003814697266,-25.199996948242188,20.399993896484375,3,0.08677690336320731,1.26666259765625,287.3999938964844,1.3077139771820274,290.20001220703125,2.052634960407331,291.20001220703125,0.08677690336320731
1825,2007-01-05,287.20001220703125,292.3999938964844,285.6000061035156,292.20001220703125,3740000.0,-0.011019220925306827,1.5185310772778136,-8.333248563145313,69.8717873477548,82.25643996882785,0.4886510791571368,-9.710460007278698,-18.857688093604224,-13.32229855768685,17.384428860283357,6.79998779296875,11.927904155788951,7.000010681152332,-12.12880350519356,26.128824867498224,-2.564396412020642,16.564417774325307,5.5999755859375,22.22236350766544,-59.35124350609534,9.564407093172953,1,1.3999786376953125,-11.70001220703125,-21.30002212524414,-22.000015258789062,25.199981689453125,4,0.11142060807759457,1.0,290.3999938964844,1.26666259765625,287.3999938964844,1.3077139771820274,290.20001220703125,0.11142060807759457
1826,2007-01-09,290.6000061035156,291.20001220703125,283.20001220703125,287.3999938964844,3135000.0,0.011838418356449942,2.6363434595644333,-0.64000244140625,69.48048859754121,81.4644725370261,-2.27241280334232,-11.444730594497798,-21.652735780304795,-16.991056499639626,18.411575784520632,8.0,12.026785563760313,8.970004272460926,-8.646386420967247,26.5863949658891,0.16180892574686823,17.778199619174984,2.0559820556640602,77.08346578843636,-2.0701268896903997,8.808195346714083,1,-2.600006103515625,-14.70001220703125,-24.700016021728516,-25.400009155273438,24.79998779296875,1,0.08878178682411475,1.5185310772778136,287.20001220703125,1.0,290.3999938964844,1.26666259765625,287.3999938964844,0.08878178682411475
1827,2007-01-10,284.3999938964844,289.79998779296875,282.3999938964844,289.79998779296875,4840000.0,-0.021335210174850183,1.7407415779866289,-1.6874916553815635,55.932168322285825,78.9172588464099,4.108861232612526,-3.6022037991688194,-14.888006417232305,-11.0443014440703,19.435090687993142,8.20001220703125,12.041238151465961,1.6099929809570312,-13.168926732693023,16.388912694607086,-5.779466875867968,8.99945283778203,8.0,20.0,-54.71700226041588,7.389459856825024,1,3.1999969482421875,-8.399993896484375,-18.500003814697266,-19.199996948242188,46.800018310546875,2,0.08931081027283505,2.6363434595644333,290.6000061035156,1.5185310772778136,287.20001220703125,1.0,290.3999938964844,0.08931081027283505
1828,2007-01-11,280.20001220703125,284.79998779296875,279.0,284.20001220703125,3065000.0,-0.014767868423308905,1.2307854828865206,0.7407415779866288,51.83249210298002,75.33002580136045,8.02392144492677,1.7756905986500442,-10.450609771381892,-7.105410425232719,20.089486539307256,5.79998779296875,11.13154923475247,-3.2799896240234148,-15.979197296731854,9.419218048685025,-9.629593460377635,3.069614212330805,11.599981689453102,8.955319056869762,-61.873931952100214,6.349603836354221,1,5.699981689453125,-4.20001220703125,-14.050018310546875,-15.000015258789062,51.5999755859375,3,0.09850097924173085,1.7407415779866289,284.3999938964844,2.6363434595644333,290.6000061035156,1.5185310772778136,287.20001220703125,0.09850097924173085
1829,2007-01-12,288.6000061035156,292.0,282.3999938964844,282.3999938964844,8220000.0,0.029978563635028932,-2.096770065268111,-1.5500030517578125,60.17315759957355,72.02292394291143,-0.38522788152346266,-5.454814014928786,-18.426866274773374,-15.742653992421879,20.80907372333855,11.79998779296875,10.600898510798686,4.200004577636719,-7.029282687185969,15.429291842459406,-1.414639054774625,9.814648210048063,-9.600006103515625,71.64186922528587,2.0317878657928645,5.61464363241135,1,-2.70001220703125,-12.600006103515625,-22.95001220703125,-23.400009155273438,44.79998779296875,4,0.08662508479307851,1.2307854828865206,280.20001220703125,1.7407415779866289,284.3999938964844,2.6363434595644333,290.6000061035156,0.08662508479307851
1830,2007-01-15,296.0,297.20001220703125,288.79998779296875,289.20001220703125,5905000.0,0.02564100395004898,-1.210522088998466,1.0967700652681112,61.50627908906921,68.51213408645299,-7.1934937441852185,-11.557138524517995,-25.327740604864744,-23.310534401553014,21.478761885075265,8.600006103515625,10.017226943364108,10.399998474121105,-0.3699418181279839,21.169938766370194,5.015028327996561,15.78496862024565,-17.0,93.40653075733847,25.12590820365037,5.384970146124543,1,-7.899993896484375,-17.79998779296875,-30.350006103515625,-30.800003051757812,40.20001220703125,0,0.049999958760029495,-2.096770065268111,288.6000061035156,1.2307854828865206,280.20001220703125,1.7407415779866289,284.3999938964844,0.049999958760029495
1831,2007-01-16,289.79998779296875,295.0,289.79998779296875,292.0,4580000.0,-0.020945987185916337,-3.727257594673325,-0.32353178770498425,53.58489414431014,64.58947415992131,-1.3555056496730344,-4.401407593088209,-18.690362750744725,-17.33213304144772,22.69294873277322,6.20001220703125,9.006038212156625,3.449986267089855,-6.182303224440886,13.082275758620597,-1.3661584786755157,8.266131012855226,-10.071987304687525,59.34055246840091,-5.826656637635502,4.816144745765375,1,-1.699981689453125,-11.5999755859375,-23.79998779296875,-24.599990844726562,46.4000244140625,1,0.07798484146128026,-1.210522088998466,296.0,-2.096770065268111,288.6000061035156,1.2307854828865206,280.20001220703125,0.07798484146128026
1832,2007-01-17,290.79998779296875,293.6000061035156,285.0,288.3999938964844,4375000.0,0.0034506557699180984,1.149993324305251,-1.0909002635594396,53.23193298665523,61.72036035577881,-2.5272124098611357,-4.680525308195286,-19.258149427445915,-18.4990841907009,23.13872628460819,8.600006103515625,7.925178706218389,3.8399871826171648,-5.256081662891404,12.936056028125734,-0.708047240137148,8.388021605371478,-10.373106835937506,64.83505427765611,3.4945959031752025,4.548034422754289,1,-2.699981689453125,-12.5999755859375,-24.79998779296875,-25.599990844726562,42.800018310546875,2,0.08459424737331589,-3.727257594673325,289.79998779296875,-1.210522088998466,296.0,-2.096770065268111,288.6000061035156,0.08459424737331589
1833,2007-01-18,292.20001220703125,293.6000061035156,289.0,290.79998779296875,2955000.0,0.004814389521430096,1.1904727304433755,0.583344989382399,53.58492087026871,58.79979122893762,-3.5478440520327013,-5.412970595036427,-20.200780809763557,-20.027679303944183,23.33230848994587,4.600006103515625,6.256577648455675,4.640011596679699,-4.156734254048274,13.436757447407672,0.2416386713157408,9.038384522043657,-11.102206000000024,66.21625801343184,7.543511415866462,4.398372925363974,1,-4.100006103515625,-14.0,-26.20001220703125,-27.000015258789062,41.199981689453125,3,0.13347022029679967,1.149993324305251,290.79998779296875,-3.727257594673325,289.79998779296875,-1.210522088998466,296.0,0.13347022029679967
1834,2007-01-19,287.6000061035156,292.0,287.6000061035156,291.79998779296875,4050000.0,-0.015742662256483464,-1.095244323342416,-2.999934606330107,50.17668911450555,56.611446980798824,0.6852796738020288,-0.12636488355030906,-15.174508722171936,-15.52362252831324,23.58618149349296,4.600006103515625,4.863401644624446,-0.399995422363304,-8.172548524366107,7.372557679639499,-4.2862719733647054,3.4862811286380975,-5.858111656484425,21.311504114866047,-34.41846763755412,3.8862765510013935,1,0.5,-5.399993896484375,-21.600006103515625,-22.400009155273438,54.199981689453125,4,0.15368560761971706,1.1904727304433755,292.20001220703125,1.149993324305251,290.79998779296875,-3.727257594673325,289.79998779296875,0.15368560761971706
1835,2007-01-22,292.3999938964844,294.0,290.0,290.3999938964844,3010000.0,0.016689804211064807,-1.8571553133514986,-0.47619255222524975,51.04165066171746,54.56268721015174,-3.687276983451625,-4.096782867814284,-19.470770600680112,-20.41816958625276,23.774832205866538,6.399993896484375,4.164143720837956,3.739993286132801,-3.0681737630557677,10.54816033532137,0.3359097615385167,7.144076810727086,-10.0397747390532,73.99993896484375,22.537341890378016,3.4040835245942844,1,-4.29998779296875,-9.79998779296875,-26.199996948242188,-27.199996948242188,43.399993896484375,0,0.14021888117588288,-1.095244323342416,287.6000061035156,1.1904727304433755,292.20001220703125,1.149993324305251,290.79998779296875,0.14021888117588288
1836,2007-01-23,293.79998779296875,294.3999938964844,290.3999938964844,292.79998779296875,2725000.0,0.004787940922392764,2.6363434595644333,0.5,53.103427229256475,54.24838264425959,-5.124515571797872,-5.063298725031473,-20.282356929711796,-21.860834014320176,23.45119902468004,4.0,3.174881165910392,4.699987792968727,-2.248238526978753,11.648214112916207,1.2258746329949872,8.174100952942467,-10.846176913553563,93.61695220100059,42.453980029820514,3.474113159973744,1,-5.699981689453125,-11.199981689453125,-27.199989318847656,-28.599990844726562,37.20001220703125,1,0.1443159502237299,-1.8571553133514986,292.3999938964844,-1.095244323342416,287.6000061035156,1.1904727304433755,292.20001220703125,0.1443159502237299
1837,2007-01-24,297.6000061035156,298.79998779296875,295.20001220703125,295.79998779296875,4710000.0,0.012934031546742775,-1.4000081381036185,1.800018310546875,58.6440781415519,55.00522553743424,-7.66081901418363,-8.37932759145798,-23.611764015812128,-25.7361473432195,23.234459458261295,5.0,2.8794681966626854,7.920005798339844,0.17088864118835545,15.669122955491332,4.045447219764071,11.794564376915616,-14.076347170995803,89.28586025651157,33.37532758345287,3.8745585785757495,1,-7.0000152587890625,-10.400009155273438,-30.95001220703125,-32.600006103515625,24.0,2,0.1297043189242717,2.6363434595644333,293.79998779296875,-1.8571553133514986,292.3999938964844,-1.095244323342416,287.6000061035156,0.1297043189242717
1838,2007-01-25,302.79998779296875,303.20001220703125,298.20001220703125,300.0,6580000.0,0.01747305639383745,1.7777495210484378,1.5555329501720834,60.13071699874489,55.00050991511995,-10.412887221404276,-13.034722061027878,-28.12271262147192,-31.007498356486735,23.101271462712745,5.600006103515625,2.494615512085659,12.349987792968761,2.7220729916371056,21.977902594300417,7.536030392302962,17.16394519363456,-18.35974912882199,97.43574193876533,41.11422021702086,4.813957400665817,1,-8.699981689453125,-13.199981689453125,-34.49998474121094,-38.09999084472656,9.600006103515625,3,0.10171736972329581,-1.4000081381036185,297.6000061035156,2.6363434595644333,293.79998779296875,-1.8571553133514986,292.3999938964844,0.10171736972329581
1839,2007-01-26,304.6000061035156,304.6000061035156,297.79998779296875,300.0,5030000.0,0.005944578543964685,1.9565257773679288,1.6428664850136239,64.54848542530927,55.338532841368846,-10.84510555559234,-14.291584715113004,-29.20502308638396,-32.92023811119998,22.73304077403281,6.800018310546875,3.1562683200666015,13.340005493164085,1.8856782558475516,24.79433273048062,7.612841874505818,19.067169111822352,-18.658985555938102,100.0,37.73902977191404,5.727163618658256,1,-9.800003051757812,-14.300003051757812,-35.20001220703125,-39.20001220703125,4.199981689453125,4,0.09455018783939662,1.7777495210484378,302.79998779296875,-1.4000081381036185,297.6000061035156,2.6363434595644333,293.79998779296875,0.09455018783939662
1840,2007-01-29,306.0,307.6000061035156,302.79998779296875,305.0,3725000.0,0.004596171596952026,1.2857163617339746,0.21739101590229082,63.32178980787131,56.42041013732008,-11.93222634814498,-14.995492147039101,-29.88848142591121,-34.35570156908176,22.462295577859383,4.800018310546875,4.476319942798227,13.809999084472679,0.7653181518918473,26.85468001705351,7.287658618182263,20.332339550763095,-18.19308089682869,90.69764553503309,29.059479498967598,6.522340466290427,1,-9.699996948242188,-13.099990844726562,-36.600006103515625,-40.600006103515625,4.399993896484375,0,0.11699342416002856,1.9565257773679288,304.6000061035156,1.7777495210484378,302.79998779296875,-1.4000081381036185,297.6000061035156,0.11699342416002856
1841,2007-01-30,307.0,308.20001220703125,304.0,306.0,2835000.0,0.0032679738562091387,1.470577675654328,1.0,71.48289304286327,58.448294588009865,-11.438729451092115,-15.548272971925144,-30.19068526338407,-35.34739521377804,22.006165915702773,4.20001220703125,4.823408217199756,14.019999694824207,-0.5918310743791153,28.63183046402753,6.714084310222518,21.325915079425897,-16.817910456787388,90.76913686899039,22.87822469447896,7.305915384601673,1,-9.099990844726562,-13.399993896484375,-37.100006103515625,-41.100006103515625,-2.399993896484375,1,0.09381103515625,1.2857163617339746,306.0,1.9565257773679288,304.6000061035156,1.7777495210484378,302.79998779296875,0.09381103515625
1842,2007-01-31,304.6000061035156,307.3999938964844,302.0,307.20001220703125,4040000.0,-0.007817569695388826,2.6000325524144734,-2.600006103515625,74.01573336777574,60.71838486551064,-7.683326144049943,-12.663413413480384,-27.14508121290362,-32.83800281594404,21.193114234300516,5.399993896484375,4.503330422453644,10.900006103515636,-4.531198114929339,26.33121032196061,3.184403994293177,18.615608212738096,-11.89540738736838,65.38463795673557,-9.549742229871498,7.715602109222479,1,-6.6999969482421875,-11.0,-32.5,-36.5,1.199981689453125,2,0.08667102221761791,1.470577675654328,307.0,1.2857163617339746,306.0,1.9565257773679288,304.6000061035156,0.08667102221761791
1843,2007-02-01,310.0,310.3999938964844,303.0,304.3999938964844,4345000.0,0.017728147696258523,1.312500298023508,-2.153843445191732,72.38492227916423,63.1859663282505,-11.502469463325951,-17.163437552196683,-31.88143431998469,-38.10566726150131,21.125959852854436,7.399993896484375,5.279545655182233,15.169999694824241,-1.5728964361553608,31.912895825803844,6.79855162933444,23.541447760314043,-15.126043395128988,96.82544680376964,20.58749312272154,8.371448065489808,2,-9.800003051757812,-15.300003051757812,-35.5,-41.5,2.79998779296875,3,0.037419374527469795,2.6000325524144734,304.6000061035156,1.470577675654328,307.0,1.2857163617339746,306.0,0.037419374527469795
1844,2007-02-02,315.6000061035156,316.79998779296875,309.79998779296875,310.20001220703125,7115000.0,0.018064535817792438,-1.258048955764583,0.964283573386521,71.30434032649806,65.4373762910039,-14.207006361701701,-21.901630284476994,-36.69391134568025,-43.47237498480075,21.098885715478204,7.0,6.25955298685335,19.51000518798827,0.5276983852893977,38.49231199068714,10.018851786638834,29.001158589337706,-18.241883531986502,91.89200892433696,17.08940082257432,9.491153401349425,2,-12.000015258789062,-17.70001220703125,-40.50001525878906,-46.300010681152344,-4.20001220703125,4,-0.010139455466238623,1.312500298023508,310.0,2.6000325524144734,304.6000061035156,1.470577675654328,307.0,-0.010139455466238623
1845,2007-02-05,319.20001220703125,319.3999938964844,311.20001220703125,317.3999938964844,6350000.0,0.011406863225265074,6.454590852973408,0.33333710093982943,83.87097681509171,68.85599291165225,-15.204565267016449,-24.223297600248316,-39.35805207296812,-46.83813426775316,21.795977763782627,8.199981689453125,7.332144958378535,21.51001129150393,0.40676341212827083,42.61325917087959,10.9583873518161,32.06163523119176,-18.342353895642987,98.85067954251679,21.179618349318247,10.551623939687826,2,-11.900009155273438,-20.000015258789062,-42.90000915527344,-48.20000457763672,-19.20001220703125,0,-0.03258152887324173,-1.258048955764583,315.6000061035156,1.312500298023508,310.0,2.6000325524144734,304.6000061035156,-0.03258152887324173
1846,2007-02-06,316.3999938964844,321.3999938964844,315.20001220703125,319.20001220703125,4695000.0,-0.008771986852966651,-1.3846167389505437,-1.5555499042096876,78.31856405478305,71.04204690201128,-9.903009612367896,-20.439234818089517,-35.65475227630077,-43.82096612391206,23.10922371031635,6.199981689453125,9.077166698727694,17.419993591308582,-4.973202884569332,39.8131900671865,6.2233953533696535,28.61659182924751,-11.8338684680769,74.2267960150952,-4.85858261111423,11.196598237938954,2,-6.8000030517578125,-16.199996948242188,-38.199989318847656,-45.399986267089844,-15.199981689453125,1,-0.01896333791322069,6.454590852973408,319.20001220703125,-1.258048955764583,315.6000061035156,1.312500298023508,310.0,-0.01896333791322069
1847,2007-02-07,309.79998779296875,316.6000061035156,308.0,316.3999938964844,6820000.0,-0.020859690995047697,1.4571338887508338,2.3571296225654215,67.46028478215061,71.8564433223897,-1.553847551505612,-12.478538205648306,-28.20953362673231,-37.07830589937913,24.11646153752217,8.600006103515625,10.418288472857682,9.54998779296875,-12.23436191427703,31.33433750021453,-1.3421870606541688,20.44216264659167,-1.8670886709459182,36.95646765550287,-41.94922122083937,10.892174853622894,2,-0.1999969482421875,-9.599990844726562,-30.899993896484375,-38.199989318847656,-6.399993896484375,2,-0.016784964152187554,-1.3846167389505437,316.3999938964844,6.454590852973408,319.20001220703125,-1.258048955764583,315.6000061035156,-0.016784964152187554
1848,2007-02-08,307.79998779296875,310.0,304.20001220703125,309.79998779296875,4600000.0,-0.006455778175616156,3.8332739942017193,0.30303002279568503,71.12967986562055,72.58768714909095,1.3745367628540066,-8.753600400896914,-25.273421040379617,-34.901125119191875,25.620617017367266,5.79998779296875,11.60108241215977,6.169989013671852,-13.677123253300635,26.01710128064434,-3.753567119814363,16.093545147158068,13.600006103515625,20.93011289741647,-62.564994487555886,9.923556133486239,2,3.9000091552734375,-7.5999908447265625,-27.849990844726562,-35.399993896484375,0.600006103515625,3,-0.006497726053664499,1.4571338887508338,309.79998779296875,-1.3846167389505437,316.3999938964844,6.454590852973408,319.20001220703125,-0.006497726053664499
1849,2007-02-09,313.6000061035156,317.0,308.79998779296875,309.3999938964844,8710000.0,0.01884346504408585,-2.0370278273843163,-2.100006103515625,71.72130224879305,73.52096630919337,-3.3688448085399045,-13.264740205289513,-30.128000245277747,-40.48843705174983,26.354933785040437,9.20001220703125,12.356586382480373,10.720007324218727,-8.81841757898195,30.258432227419405,0.9507948726184168,20.489219775819038,7.455988159179697,54.65118548497274,-28.803869018675414,9.769212451600334,2,-1.9000091552734375,-13.400009155273438,-33.100006103515625,-39.600013732910156,-5.0,4,-0.0025510787467357687,3.8332739942017193,307.79998779296875,1.4571338887508338,309.79998779296875,-1.3846167389505437,316.3999938964844,-0.0025510787467357687
1850,2007-02-13,310.79998779296875,314.20001220703125,309.6000061035156,311.0,4740000.0,-0.008928629643019326,-2.538499460068548,-0.04762181564529958,66.93224621205673,73.01533888354818,0.205238181462164,-9.80162798852598,-26.318215566330878,-37.493028520589064,26.472723521687037,4.600006103515625,12.605422734440765,7.179989624023449,-12.382340381455663,26.74231962950256,-2.601175378716107,16.961154626763005,9.918886828613267,38.37199193057598,-41.988415078488906,9.781165002739563,2,0.9000091552734375,-10.599990844726562,-29.649993896484375,-36.79999542236328,0.600006103515625,1,0.0019305216444065465,-2.0370278273843163,313.6000061035156,3.8332739942017193,307.79998779296875,1.4571338887508338,309.79998779296875,0.0019305216444065465
1851,2007-02-14,312.3999938964844,316.3999938964844,312.0,313.0,3820000.0,0.00514802498828093,-5.285732970027248,2.9998474214220323,65.4166343477448,72.0598834368781,-0.6126516930194157,-10.14165383171212,-26.901281816741744,-38.89274356797648,26.67434154545521,5.600006103515625,12.497243706614881,7.649995422363304,-11.147038004246212,26.44702884897282,-1.7485212909414258,17.048512135668034,7.988503476806613,64.06241804353527,-14.542364275123603,9.39851671330475,2,-0.1999969482421875,-12.199996948242188,-30.349998474121094,-38.400001525878906,-2.199981689453125,2,-0.03969268290252648,-2.538499460068548,310.79998779296875,-2.0370278273843163,313.6000061035156,3.8332739942017193,307.79998779296875,-0.03969268290252648
1852,2007-02-15,315.3999938964844,317.79998779296875,314.3999938964844,316.79998779296875,3840000.0,0.00960307317097464,1.0,2.3332994252581254,63.755441348048386,71.10105222230965,-2.145151042981979,-11.809676468606426,-28.80917165530093,-41.69213503721841,27.877244952312928,5.399993896484375,12.522625390013445,9.419995117187511,-8.742266516109453,27.582256750484476,0.3388643005390577,18.501125933835965,4.66473377348143,82.3529543761388,5.87693114296988,9.081130816648482,2,-2.5999908447265625,-15.199996948242188,-33.44999694824219,-41.400001525878906,-5.0,3,-0.045022136855568884,-5.285732970027248,312.3999938964844,-2.538499460068548,310.79998779296875,-2.0370278273843163,313.6000061035156,-0.045022136855568884
1853,2007-02-16,331.20001220703125,331.20001220703125,322.0,322.20001220703125,8640000.0,0.050095176335775315,1.0444471571180556,-6.428599455040872,72.24077826865538,71.20510088254936,-16.34002653484822,-25.86417332557562,-43.48504984265122,-57.14973041772873,29.52762661752699,15.800018310546875,12.4703494418103,23.270013427734398,3.0763049305139702,43.463721924954825,13.173159179124184,33.36686767634461,-27.0,100.0,25.404930411678805,10.096854248610224,2,-13.5,-26.100006103515625,-49.40001678466797,-57.20001983642578,-23.4000244140625,4,-0.083937250259427,1.0,315.3999938964844,-5.285732970027248,312.3999938964844,-2.538499460068548,310.79998779296875,-0.083937250259427
1854,2007-02-19,331.79998779296875,334.3999938964844,329.6000061035156,333.79998779296875,5050000.0,0.001811520422174473,1.9999809265864312,-0.2222222222222222,71.86437381615195,69.87103388266716,-16.09269122547113,-24.22504443358173,-42.91139423691425,-57.37796350161591,31.609544052524285,4.79998779296875,12.596258548549429,21.65998992919924,1.1621404764856607,42.15783938191282,11.411065202842451,31.908914655556032,-27.05997558593748,89.5160992609328,16.25738399131987,10.248924726356794,2,-12.499984741210938,-23.399993896484375,-50.84999084472656,-57.29998779296875,-23.5999755859375,0,-0.07052439649601538,1.0444471571180556,331.20001220703125,1.0,315.3999938964844,-5.285732970027248,312.3999938964844,-0.07052439649601538
1855,2007-02-20,333.3999938964844,334.20001220703125,329.0,330.79998779296875,4215000.0,0.0048222006099469805,1.4761711001475002,-1.3000030517578125,72.14762093728798,69.18537353627883,-17.284223631224563,-23.817054759452276,-43.23050336307307,-58.58676238030853,33.46400874859519,5.20001220703125,12.639427533400863,21.209996032714855,-0.005878746459757167,42.42587081188947,10.602058643127577,31.817933422302133,-27.473582421874994,95.53571306929263,23.48021124432259,10.607937389587299,2,-14.099990844726562,-23.699996948242188,-52.44999694824219,-58.600006103515625,-29.199981689453125,1,-0.07438508772339325,1.9999809265864312,331.79998779296875,1.0444471571180556,331.20001220703125,1.0,315.3999938964844,-0.07438508772339325
1856,2007-02-21,336.20001220703125,338.0,333.6000061035156,334.3999938964844,4140000.0,0.008398375410337389,-1.588236350091104,0.6923131096165358,76.33329823817203,70.17126392028119,-18.975746682700674,-24.535656195310708,-44.587517176908875,-61.05196248937551,35.44666453287067,4.600006103515625,12.508701241650215,21.89001312255857,-0.04980212595847888,43.82982837107562,10.920105498300018,32.859920746817124,-29.134657435546842,92.37293505317945,18.66917891393618,10.96990762425853,2,-15.100006103515625,-24.70001220703125,-53.05000305175781,-59.20001220703125,-34.20001220703125,2,-0.07376566748984847,1.4761711001475002,333.3999938964844,1.9999809265864312,331.79998779296875,1.0444471571180556,331.20001220703125,-0.07376566748984847
1857,2007-02-22,336.20001220703125,338.0,334.3999938964844,336.3999938964844,3170000.0,0.0,1.1176544506377288,-0.11109980841937507,73.99264225860975,70.48937085283555,-16.580723203594403,-22.657215356532276,-43.0889711100632,-60.69139074935106,36.91014908165043,3.600006103515625,11.524855296243459,19.96001281738279,-2.573654989435397,42.49368062420098,8.693178913973668,31.22684672079191,-27.278578721835913,88.75007629394531,17.228692631168812,11.266833903409095,2,-12.800018310546875,-24.70001220703125,-53.05000305175781,-59.20001220703125,-33.0,3,-0.07733491688271932,-1.588236350091104,336.20001220703125,1.4761711001475002,333.3999938964844,1.9999809265864312,331.79998779296875,-0.07733491688271932
1858,2007-02-23,333.6000061035156,335.0,325.6000061035156,330.6000061035156,7890000.0,-0.007733509842690167,2.241384027697391,-15.001373416755685,67.44182745535926,70.01387365356513,-11.103797812654648,-18.584263296633594,-39.15737106356329,-57.751851605632964,37.32919720389019,10.600006103515625,10.935186228068801,15.820005798339821,-7.053528634658107,38.69354023133775,4.383238581840885,27.256773014838757,-22.933858627432016,64.51616078833834,-4.245540013072883,11.436767216498962,2,-9.800003051757812,-20.800003051757812,-50.44999694824219,-56.600006103515625,-30.0,4,-0.06954439982783545,1.1176544506377288,336.20001220703125,-1.588236350091104,336.20001220703125,1.4761711001475002,333.3999938964844,-0.06954439982783545
1859,2007-02-26,333.3999938964844,335.3999938964844,330.79998779296875,332.0,4840000.0,-0.0005995569645439458,-1.4210441779969323,0.4666646321614583,64.7302397524156,69.76920626916056,-8.71641701369532,-16.986928860322223,-37.72313918082648,-57.238763573209155,37.6201199593504,4.600006103515625,11.406127146009055,14.179994201660179,-8.82569493781972,37.18568334114008,2.6771496319202583,25.6828387714001,-21.093815268965784,62.903158324781025,-1.967702821808892,11.502844569739947,2,-8.399993896484375,-20.599990844726562,-50.24998474121094,-56.399993896484375,-27.399993896484375,0,-0.07678466278395923,2.241384027697391,333.6000061035156,1.1176544506377288,336.20001220703125,-1.588236350091104,336.20001220703125,-0.07678466278395923
1860,2007-02-27,341.79998779296875,343.20001220703125,332.0,333.3999938964844,7455000.0,0.02519494316215387,-1.0000054495764317,6.000021798365123,73.60590746834373,70.67912550478268,-13.697007637154059,-23.786928845136686,-44.82388566701695,-65.29920473009838,37.813881141149984,11.20001220703125,12.221323028564257,20.789988708496082,-3.42396440252827,45.003941819520435,8.683012152983906,32.89696526400826,-27.95217988310128,92.04531858779956,27.186483844719902,12.106976555512189,2,-12.999984741210938,-25.199981689453125,-56.64997863769531,-64.79998779296875,-34.5999755859375,1,-0.0983030333116609,-1.4210441779969323,333.3999938964844,2.241384027697391,333.6000061035156,1.1176544506377288,336.20001220703125,-0.0983030333116609
1861,2007-02-28,335.79998779296875,345.3999938964844,327.79998779296875,328.0,8985000.0,-0.017554125846353852,-3.2926780251434695,0.9285706500612169,74.43605658364214,71.86586053095975,-4.502094331682201,-16.357326579537926,-37.65783689940656,-58.89529159898774,37.70781714431373,17.600006103515625,12.546631198305931,13.349989318847634,-10.781189341507968,37.481167979203235,1.2843999886698612,25.415578649025406,-19.604003539328176,51.51509079755736,-16.17619100398956,12.06558933017779,2,-2.0999908447265625,-17.899993896484375,-50.449981689453125,-58.79998779296875,-28.79998779296875,2,-0.09410356383163387,-1.0000054495764317,341.79998779296875,-1.4210441779969323,333.3999938964844,2.241384027697391,333.6000061035156,-0.09410356383163387
1862,2007-03-01,331.0,331.79998779296875,324.20001220703125,330.0,8150000.0,-0.014294186919173169,4.846189961970046,0.1282053288469815,70.71427403665376,71.69624894962624,3.065875722298074,-9.990317144655421,-31.84603990721132,-53.71520176387867,37.872311262996064,11.5999755859375,13.365243762202908,7.230001831054665,-15.645509259609241,30.10551292171857,-4.207753714277317,18.667757376386646,-11.883614782075028,32.075441821497925,-39.81521829892399,11.437755545331955,3,3.8000030517578125,-10.699996948242188,-45.649993896484375,-54.0,-18.20001220703125,3,-0.08761329305135956,-3.2926780251434695,335.79998779296875,-1.0000054495764317,341.79998779296875,-1.4210441779969323,333.3999938964844,-0.08761329305135956
1863,2007-03-02,321.6000061035156,329.79998779296875,320.20001220703125,329.0,6770000.0,-0.028398773101161234,1.1333351417885396,-7.399993896484375,56.711405272164406,70.01258577807207,12.249016381497142,0.3407490601750851,-21.57418511853399,-43.86775065709696,37.48732772305801,10.79998779296875,14.119551562532251,-2.7499923706054688,-24.726011814257276,19.22602707304634,-13.738002092431373,8.238017351220435,23.79998779296875,5.5555353719574745,-65.68548522802861,10.988009721825899,3,11.199996948242188,-1.52587890625e-05,-32.70001220703125,-43.800018310546875,-8.399993896484375,4,-0.05721391028382583,4.846189961970046,331.0,-3.2926780251434695,335.79998779296875,-1.0000054495764317,341.79998779296875,-0.05721391028382583
1864,2007-03-05,312.3999938964844,319.6000061035156,309.6000061035156,315.79998779296875,6435000.0,-0.028607002588395436,-1.2222297574522483,0.4594590136215735,51.21212527552505,67.68641959343175,20.57100229385719,9.790706957364023,-11.54610720544457,-34.269236187962974,35.962033512215186,12.0,14.675571361077516,-11.790003967285145,-34.07863233671674,10.498624402146447,-22.934318152000913,-0.6456897825693773,32.49600036621092,7.821197619287116,-64.78597582608077,11.144314184715785,3,15.100006103515625,9.199996948242188,-20.54998779296875,-32.399993896484375,-0.79998779296875,0,-0.028168975559854426,1.1333351417885396,321.6000061035156,4.846189961970046,331.0,-3.2926780251434695,335.79998779296875,-0.028168975559854426
1865,2007-03-06,308.79998779296875,311.6000061035156,304.79998779296875,310.20001220703125,6740000.0,-0.011523707342672052,2.238094546088675,0.4117726256832808,47.352937876560944,64.46637955325274,22.701873486554803,13.251006162607723,-7.155690815776438,-30.24929494906371,34.22654747235764,7.600006103515625,13.083938615636498,-14.870008850097634,-38.11363145950088,8.373613759305613,-26.491820154799257,-3.2481975453960104,34.684166943359344,9.852215267656408,-61.198820712314415,11.62181130470163,3,16.300003051757812,14.900009155273438,-16.249984741210938,-28.099990844726562,2.20001220703125,1,-0.00906731834084773,-1.2222297574522483,312.3999938964844,1.1333351417885396,321.6000061035156,4.846189961970046,331.0,-0.00906731834084773
1866,2007-03-07,310.3999938964844,314.6000061035156,308.0,310.0,8235000.0,0.0051813671203522205,-2.000006935822831,-0.2857049437614439,46.24624831030769,61.38344689233028,19.06181904523936,11.782544784795846,-8.117377423412336,-31.21780614862223,32.10678142300429,6.600006103515625,11.418826913187672,-12.970002746582054,-36.75723282359121,10.817227330427102,-24.863617785086603,-1.0763877080775046,30.763110823242187,20.740763346354164,-46.861446489894426,11.89361503850457,3,14.699996948242188,13.300003051757812,-15.79998779296875,-28.199996948242188,0.399993896484375,2,-0.010309219563065741,2.238094546088675,308.79998779296875,-1.2222297574522483,312.3999938964844,1.1333351417885396,321.6000061035156,-0.010309219563065741
1867,2007-03-08,304.6000061035156,304.79998779296875,296.79998779296875,304.79998779296875,14380000.0,-0.018685528050954137,79.00732488936364,-0.49996185244525826,26.501763926609016,56.834550944691365,22.2475198651116,18.101038183957485,-1.7655436553245636,-24.871120625992887,31.81825749462369,13.600006103515625,9.312089152536771,-18.509991455078136,-43.024300527571654,6.004317617415381,-30.767145991324924,-6.252836918831349,34.38131160060544,23.636419122869317,-38.22079507283648,12.257154536246766,3,16.499984741210938,16.499984741210938,-8.849998474121094,-22.100006103515625,14.600006103515625,3,0.007879165621778705,-2.000006935822831,310.3999938964844,2.238094546088675,308.79998779296875,-1.2222297574522483,312.3999938964844,0.007879165621778705
1868,2007-03-09,305.79998779296875,308.20001220703125,300.20001220703125,308.20001220703125,23915000.0,0.003939532716376037,5.666598850516251,12.001220814893943,27.27273212294527,52.672605652528,18.650723962363486,17.648380656939366,-2.4334905018004065,-25.518263573145873,32.08903073265195,8.0,6.506783799533196,-17.21000976562499,-42.00202438937771,7.582004858127732,-29.60601707750135,-4.814002453748628,29.80682351826016,39.47365250946647,-18.10478305567723,12.396007311876371,3,15.300003051757812,15.300003051757812,-10.049980163574219,-23.29998779296875,10.20001220703125,4,0.022890779200223754,79.00732488936364,304.6000061035156,-2.000006935822831,310.3999938964844,2.238094546088675,308.79998779296875,0.022890779200223754
1869,2007-03-12,312.79998779296875,314.0,307.79998779296875,308.79998779296875,6995000.0,0.022890779200223754,-1.0666707356770833,-1.6666497126290627,33.546322607819434,48.2215406680253,9.410979199636472,11.157418886524567,-8.841383562407032,-31.915914019577713,31.41185205986069,8.20001220703125,3.990501264351849,-10.170008850097645,-35.028443009237606,14.688425309042316,-22.599225929667625,2.2592082294723355,19.70227763679935,89.88754798369884,35.57745822228752,12.429217079569984,3,8.300003051757812,8.300003051757812,-15.349990844726562,-29.199996948242188,6.4000244140625,0,0.001278850478495741,5.666598850516251,305.79998779296875,79.00732488936364,304.6000061035156,-2.000006935822831,310.3999938964844,0.001278850478495741
1870,2007-03-13,311.3999938964844,313.6000061035156,306.79998779296875,313.0,5145000.0,-0.004475683986953971,3.8571241730335366,-0.40000152587890625,29.738541069840892,43.25515005538072,6.755676059747259,13.285840459716724,-6.821104894397024,-29.896435764360945,30.73267504920406,6.800018310546875,1.950380296531307,-11.600003051757824,-36.397970518504394,13.197964414988746,-23.998986785131137,0.7989806816154896,18.2460893223398,82.02242182450354,31.18336811271236,12.3989837333733,3,2.899993896484375,9.699996948242188,-10.650001525878906,-24.600006103515625,2.399993896484375,1,0.0006422999709425614,-1.0666707356770833,312.79998779296875,5.666598850516251,305.79998779296875,79.00732488936364,304.6000061035156,0.0006422999709425614
1871,2007-03-14,300.0,303.6000061035156,298.0,300.0,7665000.0,-0.03660884431575795,-1.8000030517578125,-0.0,25.068853732477606,38.18343668825003,14.017486798704681,24.990502449726932,4.9569890863423325,-18.023181539235907,30.07934166406893,13.399993896484375,-0.3165908275111633,-22.37999725341797,-48.85704971013138,4.09705520329544,-35.61852348177467,-9.141471025061264,27.01839558475575,18.604708929933818,-26.30538457953057,13.238526228356701,3,13.29998779296875,21.099990844726562,3.25,-11.900009155273438,22.20001220703125,2,0.036666666666666625,3.8571241730335366,311.3999938964844,-1.0666707356770833,312.79998779296875,5.666598850516251,305.79998779296875,0.036666666666666625
1872,2007-03-15,301.20001220703125,302.79998779296875,298.6000061035156,300.20001220703125,7195000.0,0.0040000406901041785,1.0000145323490088,100.0,27.24718944605867,34.90963492979384,9.103095159056238,23.89734690266863,4.189054736025355,-18.703022850754962,29.25123883051822,4.199981689453125,-4.168933392891972,-20.469985961914062,-48.45382454207419,7.513852618246062,-34.46190525199415,-6.478066671833972,23.400910754381528,20.000076293945312,-21.503422162009926,13.991919290080073,3,6.9999847412109375,19.899978637695312,3.699981689453125,-12.100021362304688,25.399993896484375,3,0.03187242761244957,-1.8000030517578125,300.0,3.8571241730335366,311.3999938964844,-1.0666707356770833,312.79998779296875,0.03187242761244957
1873,2007-03-16,303.3999938964844,306.3999938964844,297.6000061035156,301.3999938964844,7855000.0,0.00730405577786275,1.1999969482421875,2.0,29.508183052226798,32.498085793871816,4.525890262905136,20.562100220429215,2.5458901615078275,-20.38711389158317,27.13880724476747,8.79998779296875,-7.897678060612122,-16.88000335693357,-45.6221680215163,11.86216130764916,-31.251085689224908,-2.508921024642234,18.97685425145289,35.36579238735008,-3.2890704958978674,14.37108233229136,3,2.3000030517578125,17.699996948242188,1.5,-14.300003051757812,21.0,4,0.05207652810941599,1.0000145323490088,301.20001220703125,-1.8000030517578125,300.0,3.8571241730335366,311.3999938964844,0.05207652810941599
1874,2007-03-19,308.3999938964844,311.20001220703125,304.20001220703125,309.0,7180000.0,0.01647989486020207,1.7999829102605576,-0.3000030517578125,26.07448829466533,30.133813618105638,-1.2305889871561249,14.46054576014842,-1.924425687314283,-24.814557152366774,24.52080161475316,7.800018310546875,-11.27544364442025,-10.710003662109386,-39.382669731088185,17.962662406869413,-25.046336696598814,3.6263293723800416,11.930705423055429,67.49992370605469,34.1280531834219,14.336333034489405,3,-2.6999969482421875,12.699996948242188,-2.4499969482421875,-18.599990844726562,16.600006103515625,0,0.024643340641785416,1.1999969482421875,303.3999938964844,1.0000145323490088,301.20001220703125,-1.8000030517578125,300.0,0.024643340641785416
1875,2007-03-20,308.6000061035156,312.20001220703125,307.6000061035156,308.3999938964844,6020000.0,0.0006485480252582665,-4.111152555016785,-0.3333502873709374,28.750004172327124,28.18978649166335,-1.6337590221977507,12.972420367352242,-1.4783478868657767,-24.428650087821666,21.840776950931428,4.600006103515625,-13.227696090344125,-9.269992065429676,-37.48190596517793,18.941921834318578,-23.375949015303775,4.835964884444422,9.84823629389848,75.34243425659419,42.43699449367191,14.10595694987412,3,-3.20001220703125,12.499984741210938,-2.6500091552734375,-18.800003051757812,32.399993896484375,1,0.034348690518042346,1.7999829102605576,308.3999938964844,1.1999969482421875,303.3999938964844,1.0000145323490088,301.20001220703125,0.034348690518042346
1876,2007-03-22,311.3999938964844,313.3999938964844,309.79998779296875,313.3999938964844,2695000.0,0.00907319422420727,2.600006103515625,-9.99938968568813,34.19353568466467,29.044427798113976,-4.7796060331029935,8.663390798471312,-3.695997328191254,-26.64603598403653,18.784744003541277,4.79998779296875,-14.141612549628462,-5.230003356933594,-32.202511400266474,21.742504686399286,-18.716257378600005,8.256250664732818,5.3163881325741045,87.3417623721834,52.08696211078201,13.486254021666436,3,-5.5999908447265625,9.699996948242188,-5.4499969482421875,-21.599990844726562,39.20001220703125,3,0.007707109645230803,-4.111152555016785,308.6000061035156,1.7999829102605576,308.3999938964844,1.1999969482421875,303.3999938964844,0.007707109645230803
1877,2007-03-23,310.20001220703125,313.6000061035156,308.79998779296875,313.6000061035156,3005000.0,-0.003853505822007275,1.8235452513665618,1.6999969482421875,39.405201719649874,30.392479975525596,-3.0192301522957337,8.238012281968622,-1.715739119515547,-24.854935156601016,15.537037933094835,4.800018310546875,-14.533063558595757,-5.129985046386707,-30.595177495000485,20.33520740222707,-17.862581270693568,7.602611177920153,4.923058283140051,78.75003814697266,38.09692497332023,12.732596224306885,3,-4.4000091552734375,10.899978637695312,-4.0000152587890625,-20.400009155273438,43.0,4,0.0386847180134573,2.600006103515625,311.3999938964844,-4.111152555016785,308.6000061035156,1.7999829102605576,308.3999938964844,0.0386847180134573
1878,2007-03-26,310.3999938964844,311.20001220703125,308.79998779296875,310.3999938964844,3165000.0,0.0006446862720290714,1.9999618539004387,-0.0,47.76785349358721,31.972650073944237,-2.791652887627606,6.546467533309681,-0.9816341951836876,-24.60033800456631,13.761611486883663,2.4000244140625,-14.978987877178383,-3.7700027465820085,-27.804455241675612,20.264449748511595,-15.787228994128782,8.247223500964765,3.257229977910697,65.95729484220129,20.277432343862074,12.017226247546796,3,-4.79998779296875,10.699996948242188,-3.899993896484375,-20.199996948242188,51.0,0,0.05219076200250772,1.8235452513665618,310.20001220703125,2.600006103515625,311.3999938964844,-4.111152555016785,308.6000061035156,0.05219076200250772
1879,2007-03-27,307.79998779296875,312.20001220703125,304.79998779296875,305.3999938964844,4835000.0,-0.008376308487888395,-3.1111177044038487,100.0,48.85844557968167,34.09708390837099,-1.0901218298037634,7.515576805788726,2.2707067260588474,-21.514742309900726,12.01837050931893,7.4000244140625,-13.697789714335613,-5.090008544921886,-27.48303852146239,17.303021431618617,-16.286523533192167,6.106506443348394,5.800018310546875,34.0908381566034,-15.455039675050955,11.196514988270259,3,-2.199981689453125,13.300003051757812,3.6000213623046875,-12.5999755859375,54.00000000000006,1,0.0539311460749019,1.9999618539004387,310.3999938964844,1.8235452513665618,310.20001220703125,2.600006103515625,311.3999938964844,0.0539311460749019
1880,2007-03-28,308.20001220703125,311.0,306.0,309.6000061035156,4885000.0,0.001299624528677823,1.380962761126249,-0.5833322736925092,47.41785853723185,36.580306664454795,-2.225873487120566,4.710784859845205,2.3025547598041385,-21.4315015956131,9.540708551730315,5.0,-12.467244785784601,-3.0099853515624773,-20.849252725089286,14.829282021964332,-11.929619038325882,5.909648335200927,4.055992431640618,38.636560676101666,-13.951802216005248,8.91963368676341,3,-2.600006103515625,12.899978637695312,5.649986267089844,-11.400009155273438,55.399993896484375,2,0.05451001663712929,-3.1111177044038487,307.79998779296875,1.9999618539004387,310.3999938964844,1.8235452513665618,310.20001220703125,0.05451001663712929
1881,2007-03-29,304.20001220703125,309.0,302.79998779296875,308.20001220703125,7100000.0,-0.012978584820149242,1.214299727520436,2.8571553133514986,49.50981088805497,39.05393126912106,2.7184227781004893,6.558255604406327,6.896726636800281,-16.96659006909539,7.760003665284142,6.20001220703125,-12.177452066456226,-5.429986572265648,-19.24212302856779,8.382149884036494,-12.336054800416719,1.476081655885423,8.0,12.963167041071506,-41.49926327251385,6.90606822815108,3,1.399993896484375,16.899978637695312,10.29998779296875,-7.4000091552734375,62.59997558593756,3,0.12097299906721748,1.380962761126249,308.20001220703125,-3.1111177044038487,307.79998779296875,1.9999618539004387,310.3999938964844,0.12097299906721748
1882,2007-03-30,302.0,305.0,300.6000061035156,302.0,5685000.0,-0.007232123993256012,-2.142866485013624,-0.0,45.454558728832986,40.82575078874397,5.6365952087502365,6.824141478106981,9.64535900263661,-14.322512949630777,6.5330670426665325,4.399993896484375,-11.604395898384666,-6.179998779296852,-16.081319459572512,3.7213219009788077,-11.13065911943471,-1.2293384391589939,9.0,12.068906550489466,-42.459949651981766,4.950660340137836,3,5.100006103515625,19.099990844726562,14.300003051757812,-3.399993896484375,68.7999877929688,4,0.16092717252819733,1.214299727520436,304.20001220703125,1.380962761126249,308.20001220703125,-3.1111177044038487,307.79998779296875,0.16092717252819733
1883,2007-04-02,303.20001220703125,311.6000061035156,301.79998779296875,304.79998779296875,4975000.0,0.003973550354408051,-3.454529060896102,-100.0,36.6667005750868,42.00266326434635,4.922931196548518,4.400589340956117,8.974088683718094,-15.06697399708952,5.515559845330525,9.800018310546875,-9.391882280128073,-4.059986877441418,-11.91991053011958,3.799936775236745,-7.989948703780499,-0.13002505110233642,-6.4000244140625,22.413833926584218,-26.50050713285235,3.9299618263390714,4,3.899993896484375,17.899978637695312,14.249984741210938,-4.600006103515625,64.19998168945312,0,0.1649076450757494,-2.142866485013624,302.0,1.214299727520436,304.20001220703125,1.380962761126249,308.20001220703125,0.1649076450757494
1884,2007-04-03,303.6000061035156,306.0,303.20001220703125,305.0,4150000.0,0.001319241030278251,-1.5454646339940907,0.8750095368886854,38.85716029575893,43.12568061139433,4.213556039770538,3.486261907538619,9.266680785526091,-14.99807918162719,5.780123663655284,2.79998779296875,-7.3761495835613005,-3.2199935913085938,-10.850285189081774,4.410298006464586,-7.035139390195184,0.5951522075779963,-6.504017944335942,27.27272727272727,-16.732671369295755,3.815145798886602,4,3.5,17.499984741210938,14.699996948242188,-5.0,68.60000610351562,1,0.19038203765141315,-3.454529060896102,303.20001220703125,-2.142866485013624,302.0,1.214299727520436,304.20001220703125,0.19038203765141315
1885,2007-04-04,306.0,307.79998779296875,304.6000061035156,306.3999938964844,5270000.0,0.00790511807719163,1.0,0.28571117166212534,61.53846153846153,46.164005706260646,1.5711937032625087,0.9125303932264615,7.446699021306927,-16.904081505893032,5.693119717837009,4.199981689453125,-5.510005380536768,-0.6800003051757812,-8.25991089924861,6.899910288897047,-4.469955602212224,3.1099549918606613,-8.613931481933605,49.090853604403414,1.7950900388248172,3.7899552970364274,4,1.100006103515625,15.099990844726562,12.900001525878906,-7.399993896484375,55.600006103515625,2,0.18235290128421178,-1.5454646339940907,303.6000061035156,-3.454529060896102,303.20001220703125,-2.142866485013624,302.0,0.18235290128421178
1886,2007-04-05,307.20001220703125,308.79998779296875,305.0,305.0,2415000.0,0.003921608519710018,-2.45451518934665,-5.500114442664225,61.53846153846153,48.62325679723972,-0.32099482320251127,-0.568664058823515,6.807468894160991,-17.569368355466736,5.986075431566941,3.79998779296875,-3.696586459620562,0.6800109863281136,-6.701780663759678,8.061802636415905,-3.0108848387158105,4.370906811372038,-9.529664937255859,60.00005548650568,8.869398198373268,3.690895825043899,4,-0.8000030517578125,13.899978637695312,15.499992370605469,-2.0,55.199981689453125,3,0.18359372283642594,1.0,306.0,-1.5454646339940907,303.6000061035156,-3.454529060896102,303.20001220703125,0.18359372283642594
1887,2007-04-06,307.0,308.0,305.6000061035156,307.3999938964844,2040000.0,-0.0006510813772249158,1.9999809265864312,-0.18181439866833124,57.50000317891034,49.704606762275624,-0.6958123713357054,-0.18933884465934625,7.454996442968479,-16.916587720408984,5.205551083634203,2.399993896484375,-2.2285665069642846,0.3599990844726335,-6.968209526643193,7.68820769558846,-3.3041052210852513,4.024103390030518,-9.051059553549806,53.06124991047155,-0.06093129828463617,3.664104305557901,4,-0.5999908447265625,7.29998779296875,18.79999542236328,-0.3000030517578125,49.79998779296875,4,0.19478823385331867,-2.45451518934665,307.20001220703125,1.0,306.0,-1.5454646339940907,303.6000061035156,0.19478823385331867
1888,2007-04-09,312.79998779296875,314.0,309.6000061035156,309.79998779296875,3035000.0,0.018892468381005667,-1.5882595817251592,-7.500114442664225,58.870948886786024,50.81710712973166,-6.838724230459263,-5.731892530665846,2.0115105541574394,-22.15203486319774,5.041856614460117,7.0,-1.2646566550326384,5.809986877441418,-2.0019791553402797,13.621952910223115,1.904003861050569,9.715969893832266,-14.578026033377228,88.88876330200569,36.03266109670706,3.905983016390837,4,-5.4999847412109375,0.5,14.750015258789062,-6.0999908447265625,41.20001220703125,0,0.1854220021210109,1.9999809265864312,307.0,-2.45451518934665,307.20001220703125,1.0,306.0,0.1854220021210109
1889,2007-04-10,313.20001220703125,313.79998779296875,311.0,311.79998779296875,3120000.0,0.001278850478495741,1.1538569885910137,0.4666748046875,59.200000976561306,52.12623406743493,-7.143406241345303,-6.430085342830182,1.9219578116058642,-21.98265480110217,5.485805077387415,2.79998779296875,-0.6895783501517485,6.190010070800781,-1.6863724131667368,14.0663925547683,2.2518188288170222,10.12820131278454,-14.34692891782339,91.48948603819895,39.76435039146357,3.9381912419837484,4,-5.9000091552734375,-5.0000152587890625,13.999984741210938,-2.70001220703125,43.0,1,0.17305229749999462,-1.5882595817251592,312.79998779296875,1.9999809265864312,307.0,-2.45451518934665,307.20001220703125,0.17305229749999462
1890,2007-04-11,311.6000061035156,315.3999938964844,310.3999938964844,314.0,2725000.0,-0.00510857612118476,-1.0833253860776797,-1.7142514604586276,50.42019285018209,52.22738761878239,-5.599208460984357,-5.074498716693483,3.775111736445467,-19.83273462088482,5.925989623742164,5.0,-0.7500961829753123,4.5800033569336165,-3.3203199333303246,12.480326647197558,0.6298417118016459,8.530165002065587,-12.14104614587609,63.46163439333073,15.570832036512272,3.9501616451319594,4,-3.600006103515625,-5.5000152587890625,12.949989318847656,-0.9000091552734375,46.600006103515625,2,0.19448011847401525,1.1538569885910137,313.20001220703125,-1.5882595817251592,312.79998779296875,1.9999809265864312,307.0,0.19448011847401525
1891,2007-04-12,311.0,311.6000061035156,307.20001220703125,310.79998779296875,4110000.0,-0.0019255651211903535,5.285595954311622,-0.08333863153745406,51.724106179790056,52.92400400222206,-4.395410165557507,-3.803135129929501,4.594274976530414,-18.703074521326016,5.392304101756592,4.399993896484375,-0.69812078411519,3.42999725341798,-3.9253688937668016,10.785363400602762,-0.24768582017441076,7.107680327010371,-10.584578006029801,55.10204717151523,10.655592545382902,3.6776830735923816,4,-2.4000091552734375,-4.9000091552734375,13.399993896484375,-0.3000030517578125,47.20001220703125,3,0.16270098425567725,-1.0833253860776797,311.6000061035156,1.1538569885910137,313.20001220703125,-1.5882595817251592,312.79998779296875,0.16270098425567725
1892,2007-04-13,310.79998779296875,315.0,309.3999938964844,313.3999938964844,3900000.0,-0.000643126067624622,-1.0740786789264583,-12.999237107110162,50.862051955944395,54.5012652667618,-3.1467622645621987,-3.0008985177124714,5.093009520085786,-17.98835451359963,4.985758715074369,5.600006103515625,-0.6031621466896127,2.7499862670898665,-4.08998526823666,9.589957802416393,-0.6699995005733967,6.16997203475313,-9.485491484847728,43.902239325336716,2.086841552880351,3.419985767663276,4,-1.4999847412109375,-4.6999969482421875,13.600006103515625,1.0000152587890625,45.600006103515625,4,0.166023192182001,5.285595954311622,311.0,-1.0833253860776797,311.6000061035156,1.1538569885910137,313.20001220703125,0.166023192182001
1893,2007-04-16,319.20001220703125,322.20001220703125,314.3999938964844,315.0,5875000.0,0.02702710664087271,-1.8888826095802156,-1.6153855182694226,69.65513177224301,57.92326209748225,-10.100705034951659,-10.705404993678428,-3.0786091095624784,-25.84834113960403,5.258848856451583,11.4000244140625,-0.08129402913590411,10.360009765625023,2.2496150231376646,18.47040450811238,6.304812394381315,14.41520713686873,-17.040386043608407,80.0,35.67049405016976,4.05519737124368,4,-5.8000030517578125,-9.300003051757812,1.8999786376953125,-7.0000152587890625,30.199981689453125,0,0.11779440522561879,-1.0740786789264583,310.79998779296875,5.285595954311622,311.0,-1.0833253860776797,311.6000061035156,0.11779440522561879
1894,2007-04-17,316.0,320.79998779296875,314.3999938964844,320.3999938964844,4615000.0,-0.01002510051583505,1.4615447817692042,-1.0476145495763882,62.264089379727565,58.003887413178475,-5.539293714652501,-7.280079292053472,0.13680113802166716,-22.099062578347628,6.067191475443876,6.399993896484375,0.8222314987612549,6.779997253417946,-1.9333541660494689,15.49334867288536,2.42332154368421,11.136672963151682,-12.237142953088494,58.66658528645833,13.05445747348692,4.356675709733714,4,-2.399993896484375,-6.0999908447265625,5.0999908447265625,-3.8000030517578125,38.0,1,0.120253164556962,-1.8888826095802156,319.20001220703125,-1.0740786789264583,310.79998779296875,5.285595954311622,311.0,0.120253164556962
1895,2007-04-18,319.20001220703125,319.6000061035156,314.0,315.0,3060000.0,0.010126620908326833,1.24000244140625,-0.9545495529862186,74.19345311927798,59.40999758882475,-7.453823236080893,-10.166489521784058,-3.1263678455100035,-24.68091594697796,7.00034694019886,5.600006103515625,2.1808570141201926,9.450009155273449,-0.3289158537706953,19.228934164317593,4.560546650751348,14.33947165979555,-13.96218274731018,80.0,29.00807153173315,4.889462504522077,4,-5.3000030517578125,-9.300003051757812,1.8999786376953125,-7.0000152587890625,40.5999755859375,2,0.11591478253453835,1.4615447817692042,316.0,-1.8888826095802156,319.20001220703125,-1.0740786789264583,310.79998779296875,0.11591478253453835
1896,2007-04-19,313.79998779296875,316.79998779296875,311.3999938964844,316.79998779296875,4325000.0,-0.016917369071277055,2.5999959309895835,-0.7142836382660254,67.25137640875548,60.49348350325198,-1.1389058038726034,-4.824815393625727,2.236715650019562,-18.697438289118168,7.762408342528277,7.800018310546875,3.3807399174397688,3.9299850463867188,-5.992047175000039,13.852017267773476,-1.03103106430666,8.891001157080098,-7.205183713462873,34.374903142590796,-20.650708923049336,4.961016110693367,4,0.9000244140625,-3.8999786376953125,3.9000015258789062,-1.5999908447265625,48.20001220703125,3,0.1414914790989592,1.24000244140625,319.20001220703125,1.4615447817692042,316.0,-1.8888826095802156,319.20001220703125,0.1414914790989592
1897,2007-04-20,322.20001220703125,323.0,314.6000061035156,316.0,4430000.0,0.02676872129008645,1.1538479596228335,-2.0666707356770835,72.9467787114846,62.05746459488516,-7.99703747733281,-12.943346994119793,-5.89063183067924,-26.45924039463671,8.891370632732778,9.20001220703125,3.8435124295928063,11.730009460449196,0.3759731903178931,23.0840457305805,6.052991325383573,17.40702759551482,-14.356791477323327,93.10355713755791,32.55022037446321,5.677018135065646,4,-7.100006103515625,-11.900009155273438,-5.000022888183594,-10.000015258789062,42.0,4,0.11173183934229036,2.5999959309895835,313.79998779296875,1.24000244140625,319.20001220703125,1.4615447817692042,316.0,0.11173183934229036
1898,2007-04-23,326.6000061035156,329.0,323.20001220703125,328.0,5940000.0,0.013656094754140202,2.4117636499088957,-0.2258050225928077,75.33031474679903,63.84972168046713,-11.436285760492524,-16.935753123357244,-9.896722630426893,-30.141045427622316,10.287762508390225,6.79998779296875,4.412115489422604,15.32000274658202,1.8691780761750465,28.770827416988993,8.594590411378533,22.045415081785507,-17.24110744677847,86.36367577165231,20.70826864443613,6.725412335203491,4,-8.5,-13.300003051757812,-11.95001220703125,-14.400009155273438,35.19998168945318,0,0.0912430717577013,1.1538479596228335,322.20001220703125,2.5999959309895835,313.79998779296875,1.24000244140625,319.20001220703125,0.0912430717577013
1899,2007-04-24,324.3999938964844,327.0,319.6000061035156,324.20001220703125,3885000.0,-0.006736105835631778,1.7407415779866289,-0.14284468664850136,70.35390134081055,66.06457817942585,-8.359580545170274,-14.154029726641397,-7.507230764832059,-27.266667185039296,11.073806701044987,7.399993896484375,5.192937875711209,12.289990234375011,-2.2603787882000574,26.84035925695008,5.014805723087477,19.565174745662546,-12.684163078555684,73.863610748426,5.860381451561125,7.275184511287547,4,-6.29998779296875,-9.599990844726562,-11.0,-12.199996948242188,38.600006103515625,1,0.07706535286797034,2.4117636499088957,326.6000061035156,1.1538479596228335,322.20001220703125,2.5999959309895835,313.79998779296875,0.07706535286797034
1900,2007-04-25,325.0,326.0,320.79998779296875,324.6000061035156,3005000.0,0.0018495872836146177,3.333354526149816,2.0001526018617426,69.95507226345198,68.0902410776105,-7.6649562410536305,-14.156711847234192,-7.816611656972441,-27.143650890119375,11.90232969860288,5.20001220703125,5.587105060822864,12.04999694824221,-3.4581664484789485,27.55816034496337,4.2959152498816024,19.804078646602818,-11.210068880222764,77.27273515433046,7.916063507400608,7.754081698360589,4,-5.8000030517578125,-10.199996948242188,-11.600006103515625,-12.800003051757812,37.600006103515625,2,0.08923076923076922,1.7407415779866289,324.3999938964844,2.4117636499088957,326.6000061035156,1.1538479596228335,322.20001220703125,0.08923076923076922
1901,2007-04-26,341.0,347.79998779296875,328.20001220703125,329.79998779296875,12885000.0,0.04923076923076919,-1.7222257543583026,28.0004577706569,78.14562710439412,71.12174942743826,-21.190322495745363,-28.73146829909075,-23.38565385592824,-42.336216154761814,13.003245024881988,22.79998779296875,6.411621016073184,26.209997558593727,6.825153176569415,45.59484194061804,16.51757536758157,35.90241974960588,-25.38486061459605,79.51809776109319,7.765555402951904,9.69242219101216,4,-11.400009155273438,-16.800003051757812,-27.75000762939453,-28.800003051757812,16.600006103515625,3,0.05513192901163855,3.333354526149816,325.0,1.7407415779866289,324.3999938964844,2.4117636499088957,326.6000061035156,0.05513192901163855
1902,2007-04-27,350.6000061035156,353.0,339.3999938964844,341.0,13925000.0,0.02815251056749446,-1.1249979138404171,0.8571424678884584,79.43919102956633,72.2088671226964,-27.43619109766547,-36.368427064109596,-32.53097759574308,-51.055186332159735,14.0173127963452,13.600006103515625,8.012584646356686,33.38000335693357,9.163471027426624,57.59653568644052,21.271737192180126,45.488269521687016,-30.478987941052594,92.81438821838529,22.269877424966282,12.108266164753463,4,-18.400009155273438,-23.800003051757812,-37.15000915527344,-38.40000915527344,4.79998779296875,4,0.03251566941821005,-1.7222257543583026,341.0,3.333354526149816,325.0,1.7407415779866289,324.3999938964844,0.03251566941821005
1903,2007-05-01,353.20001220703125,359.3999938964844,352.3999938964844,352.3999938964844,9770000.0,0.0074158758079083675,-16.499599465954606,0.08333518769888071,80.12041547936391,74.19290335598933,-27.60954344496048,-36.92358742680335,-35.14607421575897,-52.836315655817714,16.098347070968995,8.79998779296875,9.891131185860104,33.480009460449196,5.350261105787752,61.60975781511064,19.415135283118502,47.54488363777989,-27.818356950562304,84.42215178129165,15.844324539539542,14.064874177330715,5,-17.800018310546875,-23.20001220703125,-39.75001525878906,-41.00001525878906,-1.0,1,0.031143826783200268,-1.1249979138404171,350.6000061035156,-1.7222257543583026,341.0,3.333354526149816,325.0,0.031143826783200268
1904,2007-05-02,361.3999938964844,362.7999877929688,355.20001220703125,357.3999938964844,9415000.0,0.023216255396522056,1.235290949726667,4.9998855617013165,84.10952364230448,75.29468896965895,-32.06417597118826,-42.7638388503816,-43.285515017416515,-60.151844773704966,18.348349134339,9.599975585937557,12.258583315563442,38.78999176025388,6.122871745107432,71.45711177540034,22.456431752680658,55.12355176782711,-29.895037684812678,96.66668119884659,26.308102064234248,16.333560007573226,5,-24.300003051757812,-29.699996948242188,-48.04999542236328,-49.19999694824219,-7.600006103515625,2,0.0011067899923622448,-16.499599465954606,353.20001220703125,-1.1249979138404171,350.6000061035156,-1.7222257543583026,341.0,0.0011067899923622448
1905,2007-05-07,361.7999877929688,362.3999938964844,359.3999938964844,359.3999938964844,6955000.0,0.0011067899923622448,-1.500006357844945,0.599998474121108,84.89004885320314,77.25454146348646,-28.816214497418002,-40.86422582407931,-43.6706527106457,-59.624146718992336,20.903600999482606,3.0,13.562401025241513,36.3999862670899,0.3497308746841554,72.45024165949565,18.374858570887,54.4251139632928,-24.036025265037665,97.10982455026232,23.796050433542717,18.025127696202883,5,-23.09999084472662,-30.09999084472662,-48.44998931884771,-49.59999084472662,-10.799987792968807,0,0.00331678343703512,1.235290949726667,361.3999938964844,-16.499599465954606,353.20001220703125,-1.1249979138404171,350.6000061035156,0.00331678343703512
1906,2007-05-08,363.6000061035156,365.20001220703125,358.0,358.0,7590000.0,0.00497517515555268,-1.5714301284461665,2.333341810459871,85.48382796480476,78.64754693607759,-25.489729942913016,-40.287829336273376,-45.52485891454546,-60.425492876941576,23.511145544453182,7.20001220703125,15.60147311865478,35.3800048828125,-3.396417996569653,74.15642776219465,15.991793443121423,54.76821632250358,-20.828838522576973,93.79843035668873,16.071779163887527,19.38821143969107,5,-21.199996948242188,-30.699996948242188,-50.25000762939453,-49.70001220703125,-16.600006103515625,1,-0.002750274981335732,-1.500006357844945,361.7999877929688,1.235290949726667,361.3999938964844,-16.499599465954606,353.20001220703125,-0.002750274981335732
1907,2007-05-09,366.7999877929688,367.3999938964844,364.3999938964844,365.7999877929688,5210000.0,0.008800829581235403,1.7272575946734658,0.1785712339442292,84.39300954158414,79.65451302438704,-24.24780428765513,-40.87365242841764,-48.742961667515715,-62.58528243537762,26.296444514795468,3.79998779296875,17.291130099127372,35.58998718261722,-5.45293540461131,76.63290976984575,15.068525889002956,56.11144847623149,-19.543051286811647,95.99995930989621,17.794140998278834,20.521461293614266,5,-23.299987792968807,-32.79998779296881,-53.44998931884771,-51.59999084472662,-12.399993896484432,2,-0.02508173935558,-1.5714301284461665,363.6000061035156,-1.500006357844945,361.7999877929688,1.235290949726667,361.3999938964844,-0.02508173935558
1908,2007-05-10,370.7999877929688,371.20001220703125,365.7999877929688,367.7999877929688,6770000.0,0.010905125771862645,1.8420815933183976,3.0,89.14281429372359,81.74217001915515,-23.824039565572548,-42.483812347657135,-52.6311572070087,-65.59429914452738,28.505805884889057,5.400024414062443,19.98592775527493,36.689987182617244,-6.987576881097425,80.36755124633191,14.851205150759881,58.52876921447461,-19.514439808746204,97.49984741210973,16.12752957713748,21.838782031857345,5,-24.799987792968807,-34.29998779296881,-56.69998931884771,-55.59999084472662,-15.000000000000057,3,-0.041531807992083336,1.7272575946734658,366.7999877929688,-1.5714301284461665,363.6000061035156,-1.500006357844945,361.7999877929688,-0.041531807992083336
1909,2007-05-11,367.3999938964844,369.7999877929688,367.0,368.6000061035156,5075000.0,-0.009169347379759829,-1.7999877929688068,-0.4000040690104167,84.33045039483717,83.33943425597573,-15.29106560683806,-36.69654693805131,-49.150113932622844,-61.27370755525294,30.834563888756826,3.799987792968807,21.844075093655704,30.579994201660156,-14.342933362104759,75.50292176542507,8.118530419777699,53.041457983542614,-12.131553067700054,71.212009118274,-9.907015039356835,22.461463781882458,5,-17.699981689453125,-30.199981689453125,-53.29999542236328,-52.19999694824219,-13.399993896484375,4,-0.04137175269996263,1.8420815933183976,370.7999877929688,1.7272575946734658,366.7999877929688,-1.5714301284461665,363.6000061035156,-0.04137175269996263
1910,2007-05-14,372.20001220703125,376.20001220703125,371.7999877929688,376.20001220703125,4710000.0,0.013064829587066562,1.2000122070312216,3.3332994252581254,91.95401845260169,84.87369996133212,-14.183171930550884,-38.708383762481276,-54.08243351099611,-65.14461088388634,33.18463859784842,8.800018310546875,23.51724881828818,32.35001220703123,-13.574202070756087,78.27422648481854,9.38790506813757,55.312119345924884,-13.74525710259752,78.02199276297918,-8.637660789474694,22.962107138893654,5,-14.400009155273438,-31.800003051757812,-58.100013732910156,-55.70001220703125,-18.20001220703125,0,-0.04943585118376548,-1.7999877929688068,367.3999938964844,1.8420815933183976,370.7999877929688,1.7272575946734658,366.7999877929688,-0.04943585118376548
1911,2007-05-15,361.6000061035156,368.20001220703125,361.20001220703125,367.6000061035156,7150000.0,-0.0284793276621913,-1.0588272253188644,1.5,77.43731465782702,84.65126925336108,-0.39532914522362717,-25.426831537664043,-43.547201911291154,-53.71240357954554,35.56632179005993,11.0,25.67149307110799,19.220005798339855,-25.57339398690067,64.01340558358038,-3.1766940942803785,41.61670569096009,14.600006103515625,2.6666259765625,-79.74192315418568,22.396699892620255,5,2.6999969482421875,-21.0,-47.50000762939453,-45.100006103515625,-1.399993896484375,1,-0.029314175676427245,1.2000122070312216,372.20001220703125,-1.7999877929688068,367.3999938964844,1.8420815933183976,370.7999877929688,-0.029314175676427245
1912,2007-05-16,362.3999938964844,363.6000061035156,360.6000061035156,363.6000061035156,5170000.0,0.002212355584805259,3.999949137887188,0.20000203450520834,76.24632066361843,84.22081427383381,0.731457219888739,-23.36057649343809,-44.24926216222548,-53.72776506825613,37.59801349162093,3.0,28.154191479938504,17.43999328613279,-25.60467403356796,60.48466060583354,-4.082340373717557,38.962326945983136,13.800018310546875,11.538378773858966,-67.46296655298855,21.522333659850368,5,3.300018310546875,-21.499984741210938,-48.649993896484375,-44.69999694824219,-5.399993896484375,2,-0.042494465109961355,-1.0588272253188644,361.6000061035156,1.2000122070312216,372.20001220703125,-1.7999877929688068,367.3999938964844,-0.042494465109961355
1913,2007-05-17,356.79998779296875,363.3999938964844,356.0,362.20001220703125,5045000.0,-0.015452555733527995,-1.1142839704241072,4.4999745689435935,72.62569213307194,82.9448329950302,7.7062128035792625,-15.599012994791508,-38.31134576152033,-47.393278276984745,38.669550041555944,7.399993896484375,28.53744912126632,9.959988403320324,-31.606512437962806,51.526489244603454,-10.82326201732127,30.743238823961917,18.776024169921868,3.9603332154932516,-72.56418793941508,20.78325042064158,5,9.300018310546875,-15.0999755859375,-46.449989318847656,-38.899993896484375,0.0,3,-0.006726440522965893,3.999949137887188,362.3999938964844,-1.0588272253188644,361.6000061035156,1.2000122070312216,372.20001220703125,-0.006726440522965893
1914,2007-05-18,354.0,359.6000061035156,352.0,357.3999938964844,3640000.0,-0.00784749968823828,-1.054057397838199,0.6296256527341366,69.64769972683038,81.25123864765544,10.444470292686447,-10.336131726490521,-34.90242752818534,-43.845280597640226,39.60306133787152,7.600006103515625,27.988249517030283,5.26000061035154,-33.767348799440924,44.287350020144004,-14.253674094544692,24.773675315247772,20.401451245117187,8.264458641136162,-65.34957535177556,19.513674704896236,5,10.100006103515625,-12.29998779296875,-43.70000457763672,-33.69999694824219,-4.20001220703125,4,0.005084711279572662,-1.1142839704241072,356.79998779296875,3.999949137887188,362.3999938964844,-1.0588272253188644,361.6000061035156,0.005084711279572662
1915,2007-05-21,356.20001220703125,359.0,352.20001220703125,352.20001220703125,2940000.0,0.006214723748675821,-2.399993896484375,-1.1764727001822082,62.66667683919268,78.71599963369856,8.232276157889316,-10.142058993617638,-36.33933342149771,-45.28328325984603,40.65874841185315,6.79998779296875,27.19061473814145,5.610012817382824,-30.9513342088444,42.17135984361005,-12.67066069573076,23.890686330496408,16.409322938476578,25.925981742213317,-45.00213418791008,18.2806735131136,5,7.899993896484375,-14.5,-48.45001220703125,-35.10002136230469,-2.20001220703125,0,-0.006176339504875061,-1.054057397838199,354.0,-1.1142839704241072,356.79998779296875,3.999949137887188,362.3999938964844,-0.006176339504875061
1916,2007-05-22,358.20001220703125,362.3999938964844,355.20001220703125,362.0,5355000.0,0.005614822940650521,2.130443436032163,-0.9499969482421875,57.25191506560988,75.7003224697014,6.01865939176173,-9.112364440065448,-37.588834204469094,-46.594517008866376,42.334733144916555,7.199981689453125,25.192114642870138,5.390011596679699,-26.908975485911128,37.688998679270526,-10.759481944615743,21.53950513797514,12.760576126835929,53.44835297243685,-14.103588215202734,16.149493541295417,5,5.899993896484375,-16.5,-51.15001678466797,-37.10002136230469,4.0,1,-0.011725326811557246,-2.399993896484375,356.20001220703125,-1.054057397838199,354.0,-1.1142839704241072,356.79998779296875,-0.011725326811557246
1917,2007-05-23,358.20001220703125,361.3999938964844,358.0,360.20001220703125,3725000.0,0.0,-1.8332994252581252,0.5263174802036653,55.02008155181309,71.90890772060024,5.219331937825245,-6.616269167795622,-36.635881770524236,-45.91472541559341,43.38576906149066,3.399993896484375,23.01970735810994,3.5900115966796875,-25.365844191880456,32.54586738523983,-10.887916297600384,18.06793949095976,11.243729060126554,54.38610110960903,-10.576156648401778,14.477927894280075,5,5.899993896484375,-15.400009155273438,-50.85002136230469,-37.10002136230469,9.399993896484375,2,0.005583472729878247,2.130443436032163,358.20001220703125,-2.399993896484375,356.20001220703125,-1.054057397838199,354.0,0.005583472729878247
1918,2007-05-24,356.3999938964844,357.79998779296875,355.6000061035156,356.0,3570000.0,-0.005025176575109924,-2.6666920983698277,-0.1999969482421875,44.23963457681848,67.45437262970928,5.321514487016714,-2.6026820701052884,-33.92286449625652,-43.46083506267445,43.77259416528355,2.600006103515625,20.441572393800357,0.29999389648435226,-25.47980172638728,26.079789519355984,-12.589903914951435,13.18989170792014,11.648248069300791,42.307658449412685,-17.87403017553857,12.889897811435805,5,7.70001220703125,-12.599990844726562,-48.69999694824219,-35.30000305175781,10.0,3,0.001683518837797493,-1.8332994252581252,358.20001220703125,2.130443436032163,358.20001220703125,-2.399993896484375,356.20001220703125,0.001683518837797493
1919,2007-05-25,349.3999938964844,350.6000061035156,348.3999938964844,350.20001220703125,4395000.0,-0.019640853310545103,1.7500047683533921,-2.0000762951094835,37.600013671866606,61.415038765183155,10.61609697627597,6.710328600425441,-26.298047530983297,-35.85699658941763,44.446655070038666,8.0,17.630332005943615,-7.950006103515648,-29.30213919562584,13.402126988594546,-18.626072649570744,2.726060442539449,17.364388712037965,7.142857142857142,-46.369652062012236,10.676066546055104,5,8.900009155273438,-5.5999908447265625,-37.74998474121094,-28.300003051757812,5.399993896484375,4,0.02117914718303271,-2.6666920983698277,356.3999938964844,-1.8332994252581252,358.20001220703125,2.130443436032163,358.20001220703125,0.02117914718303271
1920,2007-05-28,354.0,357.0,352.0,357.0,2980000.0,0.013165444143878435,2.3333333333333335,3.749914171275987,40.909088281889865,57.35634694563459,3.5346255965284854,4.631800955724714,-30.161768931328652,-39.80431797242693,45.37082006486184,7.600006103515625,13.984195253993676,-4.800000000000011,-19.93615080750078,10.336150807500758,-12.368075403750368,2.7680754037503448,10.927943737318515,40.00004359654018,-8.068887799113483,7.568075403750373,5,2.0,-10.199996948242188,-42.24999237060547,-32.90000915527344,-10.20001220703125,0,-0.011864441262800174,1.7500047683533921,349.3999938964844,-2.6666920983698277,356.3999938964844,-1.8332994252581252,358.20001220703125,-0.011864441262800174
1921,2007-05-29,359.79998779296875,360.7999877929688,355.79998779296875,357.0,4540000.0,0.016384146307821368,1.0833386315374285,-0.9333292643229166,43.68231325343677,53.73812390005885,-2.8469317018386278,0.3293632385626779,-34.775382956880605,-44.97194367214081,44.739837421048634,6.799987792968807,10.939350208317023,0.05998840332028976,-12.545169601539214,12.665146408179794,-6.242590599109462,6.362567405750042,3.4751609602663507,87.6922607421875,43.79902883838419,6.302579002429744,5,-3.899993896484375,-15.999984741210938,-47.89997863769531,-38.69999694824219,-14.199981689453125,1,-0.016120033323364424,2.3333333333333335,354.0,1.7500047683533921,349.3999938964844,-2.6666920983698277,356.3999938964844,-0.016120033323364424
1922,2007-05-30,362.0,366.7999877929688,359.79998779296875,365.7999877929688,5525000.0,0.006114542194751715,1.413798183674086,-1.3571444141689577,41.791061771863,50.312053859924525,-5.710131219281834,-1.0253710595001166,-35.777682504206155,-46.50441380867028,43.95123857191929,7.000000000000057,6.742578233139625,1.690000915527321,-10.18476376470511,13.564765595759752,-4.247381424588866,7.627383255643508,-13.600006103515625,73.91310116746338,35.280544759568116,5.937382340116214,5,-4.4000091552734375,-16.599990844726562,-49.699989318847656,-40.90000915527344,-16.79998779296875,2,0.0005525199089260191,1.0833386315374285,359.79998779296875,2.3333333333333335,354.0,1.7500047683533921,349.3999938964844,0.0005525199089260191
1923,2007-05-31,364.20001220703125,366.3999938964844,361.3999938964844,366.3999938964844,4665000.0,0.006077381787379155,3.54549237747784,0.578944409643577,46.94658555832841,47.78970784120208,-7.543321555012653,-2.486522362057201,-36.800646313122854,-47.97260565380793,42.79265882317043,5.0,4.387954850135031,3.3400131225586165,-8.161272487027588,14.841298732144821,-2.4106296822345143,9.090655927351747,-15.432018432617213,85.86969321530961,49.23666343772073,5.750642804793107,5,-6.6000213623046875,-16.300003051757812,-51.50000762939453,-43.10002136230469,-22.0,3,0.009335512857016726,1.413798183674086,362.0,1.0833386315374285,359.79998779296875,2.3333333333333335,354.0,0.009335512857016726
1924,2007-06-01,361.7999877929688,362.20001220703125,359.20001220703125,359.20001220703125,4080000.0,-0.0065898526458536555,-1.3077139771820274,-1.1818169207507645,39.59998828126436,45.22674244587672,-4.38124825498511,-0.057966924940672016,-33.38838341165621,-44.8951887640506,41.2957269535415,5.0,2.0251583490351095,0.9199890136719091,-10.586640154057477,12.426618181401295,-4.833325570192812,6.673303597536631,-12.671354138183688,66.21618835134846,33.38026424374598,5.7533145838647055,6,-4.199996948242244,-13.89997863769537,-46.09998321533209,-40.699996948242244,-19.399993896484432,4,0.012714224042892575,3.54549237747784,364.20001220703125,1.413798183674086,362.0,1.0833386315374285,359.79998779296875,0.012714224042892575
1925,2007-06-04,363.0,364.20001220703125,362.0,363.7999877929688,3660000.0,0.00331678343703512,1.7499523173755485,-0.30769050190151287,51.72412756326562,44.612543834505125,-5.045871196505061,-1.2263429150666525,-33.54779069751419,-45.352858877197264,39.778370628386824,2.400024414062443,0.23364261564836397,2.060000610351551,-9.479295812996156,13.599297033699258,-3.709647601322274,7.829648822025376,-13.517939262451193,65.45465642755647,27.61271665721314,5.7696482116738395,6,-5.4000091552734375,-14.5,-46.54999542236328,-41.90000915527344,-34.0,0,-0.022589565308625992,-1.3077139771820274,361.7999877929688,3.54549237747784,364.20001220703125,1.413798183674086,362.0,-0.022589565308625992
1926,2007-06-05,362.6000061035156,364.0,361.20001220703125,362.6000061035156,3340000.0,-0.0011019115605630514,1.0,-0.0,50.248770948533185,44.08239821191847,-4.421018996282328,-0.9540209121820453,-32.18065061018558,-44.25960063646903,37.99913840842438,2.79998779296875,-1.1849282934122698,1.7100067138671875,-9.78935670847028,13.209370136204655,-4.039674997301518,7.459688425035893,-12.771586824858446,44.73690550763712,3.420362424235684,5.7496817111687335,6,-5.0000152587890625,-10.399993896484375,-45.600006103515625,-41.50001525878906,-35.399993896484375,1,-0.051847815758667704,1.7499523173755485,363.0,-1.3077139771820274,361.7999877929688,3.54549237747784,364.20001220703125,-0.051847815758667704
1927,2007-06-06,357.6000061035156,358.79998779296875,356.79998779296875,357.79998779296875,3290000.0,-0.013789299271474875,-1.2221996168387501,-100.0,51.01012241689561,44.83467463859371,0.5419068955238799,3.5008926597191703,-26.212979481806883,-38.489376374767176,35.78549070585723,5.800018310546875,-2.0562109159539546,-2.8299942016601562,-14.066982612180595,8.406994208860283,-8.448488406920376,2.7885000036000633,-7.432155454572239,8.333518769888071,-36.150641261198125,5.618494205260211,6,-1.52587890625e-05,0.1999969482421875,-30.70001220703125,-35.300018310546875,-37.399993896484375,2,-0.03355704640711421,1.0,362.6000061035156,1.7499523173755485,363.0,-1.3077139771820274,361.7999877929688,-0.03355704640711421
1928,2007-06-07,355.3999938964844,356.0,354.20001220703125,356.0,3330000.0,-0.006152159310630401,4.999898275774376,3.0003052037234856,51.7948597564077,46.411879759098284,2.8889563032337833,4.730558882685216,-23.057356191951556,-35.45705166859625,33.14492952722412,3.399993896484375,-2.6873109189248794,-4.260006713867199,-14.577986921458773,6.057973493724376,-9.418996817663015,0.8989833899286168,-4.899500504660466,11.99981689453125,-35.53473801562876,5.158990103795789,6,4.0,6.9000091552734375,-25.899993896484375,-30.5,-28.79998779296875,3,-0.028700005246550475,-1.2221996168387501,357.6000061035156,1.0,362.6000061035156,1.7499523173755485,363.0,-0.028700005246550475
1929,2007-06-08,352.20001220703125,354.79998779296875,351.6000061035156,352.79998779296875,15785000.0,-0.00900388785708639,-2.5555593231833442,0.9999491378871879,45.00000762938287,46.86642635326417,7.295041143743447,7.097290878649801,-18.83542606444712,-31.56903936835323,30.234699516140083,3.79998779296875,-3.269565656441955,-6.699989318847656,-16.855416777994606,3.455438140299293,-11.777703048421131,-1.6222755892741816,-1.3735289271844522,4.761950895787366,-43.626139620837726,5.077713729573486,6,6.9999847412109375,10.099990844726562,-19.500015258789062,-24.100021362304688,-25.4000244140625,4,-0.028392957562198395,4.999898275774376,355.3999938964844,-1.2221996168387501,357.6000061035156,1.0,362.6000061035156,-0.028392957562198395
1930,2007-06-11,353.79998779296875,354.79998779296875,352.20001220703125,354.20001220703125,2585000.0,0.004542803891207647,2.250019073777371,0.666734486266531,44.444418756271105,46.951104742467976,6.329304104262349,4.266919644208315,-19.38668694875821,-32.58285234396078,26.88079013285034,2.5999755859375,-3.0745987020383154,-4.180012512207043,-12.414371448756299,4.054346424342214,-8.29719198048167,-0.06283304393241451,-2.6540344228595245,17.741796551019757,-28.766679429103643,4.117179468274624,6,5.4000091552734375,8.500015258789062,-19.399993896484375,-24.0,-31.399993896484375,0,-0.032221577981385474,-2.5555593231833442,352.20001220703125,4.999898275774376,355.3999938964844,-1.2221996168387501,357.6000061035156,-0.032221577981385474
1931,2007-06-12,351.0,352.0,350.20001220703125,351.79998779296875,2060000.0,-0.007914041519433868,1.9999491378871879,1.9998474214220323,41.50942445608204,46.9198117073812,8.66048282421491,6.568852751976294,-15.419946647205393,-29.10803637750189,25.016686644043652,3.5999755859375,-1.914783008651625,-6.449999999999989,-15.059298822431913,2.1592988224319356,-10.75464941121595,-2.1453505887840265,15.799987792968807,9.302210046699125,-34.714009875390786,4.304649411215971,6,7.3000030517578125,11.300003051757812,-15.800003051757812,-21.20001220703125,-28.600006103515625,1,-0.06267806267806264,2.250019073777371,353.79998779296875,-2.5555593231833442,352.20001220703125,4.999898275774376,355.3999938964844,-0.06267806267806264
1932,2007-06-13,347.0,347.79998779296875,345.3999938964844,347.6000061035156,4645000.0,-0.01139601139601143,3.8001342814416943,0.7500190737773709,39.461891692719476,46.088179055646876,11.520472293252055,9.861576720500807,-10.204694758924802,-24.465584168697205,23.019854853707827,5.600006103515625,-1.3084619130046349,-9.680000305175781,-19.13807615645169,-0.2219244538998737,-14.409038230813735,-4.9509623795378275,19.46798828125003,15.09438851157796,-27.93429416626767,4.729037925637942,6,7.8000030517578125,13.800003051757812,-9.349990844726562,-16.0,-22.0,2,-0.05706048355322402,1.9999491378871879,351.0,2.250019073777371,353.79998779296875,-2.5555593231833442,352.20001220703125,-0.05706048355322402
1933,2007-06-14,354.3999938964844,357.0,352.79998779296875,355.79998779296875,5085000.0,0.021325630825603348,1.210522088998466,2.3332994252581254,55.55555555555557,47.861019863901454,2.887842300464115,2.3953744072813947,-16.317078228995967,-31.195927349193312,21.88084719376352,10.0,-1.1091063451495984,-2.160006713867176,-11.672416647395892,7.352403219661539,-6.916211680631534,2.5961982528971816,11.225274609375049,77.58616607341578,28.77814826399868,4.7562049667643524,6,0.4000091552734375,6.4000091552734375,-15.649993896484375,-22.300003051757812,-34.199981689453125,3,-0.09650107866379509,3.8001342814416943,347.0,1.9999491378871879,351.0,2.250019073777371,353.79998779296875,-0.09650107866379509
1934,2007-06-15,355.79998779296875,357.0,355.79998779296875,356.79998779296875,2510000.0,0.003950321446374749,-1.4000244140625,0.7142888283378747,52.153096074912646,47.908683031862246,0.6115554899296853,1.1985980355638617,-16.39954088166803,-31.83788222557098,21.241668022969908,2.600006103515625,-0.9471031572182369,-0.8500122070312273,-10.294255751300057,8.594231337237602,-5.572133979165642,3.8721095651031874,9.016269728515681,89.65507262390526,38.09157998054285,4.722121772134408,6,-1.0999908447265625,5.0000152587890625,-14.54998779296875,-21.79998779296875,-40.399993896484375,4,-0.08206852920535757,1.210522088998466,354.3999938964844,3.8001342814416943,347.0,1.9999491378871879,351.0,-0.08206852920535757
1935,2007-06-18,354.0,355.20001220703125,351.20001220703125,354.0,3295000.0,-0.005058987787307401,2.3332994252581254,-0.0,42.32805599735189,47.0286035928421,1.1182303943630814,2.9779991945520123,-13.3531440340588,-29.359268610806907,20.350567994456775,4.5999755859375,-1.3889929480307046,-2.5399993896484148,-12.057277360592934,6.977278581296105,-7.2986383751206745,2.218639595823845,10.039606976484436,74.13794464219474,26.02318696311069,4.758638985472257,6,-1.9000091552734375,6.8000030517578125,-10.54998779296875,-20.0,-40.79998779296875,0,-0.07683619267522956,-1.4000244140625,355.79998779296875,1.210522088998466,354.3999938964844,3.8001342814416943,347.0,-0.07683619267522956
1936,2007-06-19,354.0,354.0,350.79998779296875,352.0,3035000.0,0.0,2.20001220703125,100.0,38.7640372383287,45.66792746189022,-0.2569962581753771,2.790270101647934,-12.119722623618372,-28.696107156391463,19.111304114146304,3.20001220703125,-1.261207552068754,-2.3299987792968864,-11.878348916259313,7.21835135766554,-7.1041738477781,2.444176289184327,9.294022453284413,74.13794464219474,28.076708643335877,4.774175068481219,6,-2.8000030517578125,2.8000030517578125,-4.899993896484375,-17.5,-38.79998779296875,1,-0.08926555396473346,2.3332994252581254,354.0,-1.4000244140625,355.79998779296875,1.210522088998466,354.3999938964844,-0.08926555396473346
1937,2007-06-20,360.20001220703125,362.3999938964844,359.6000061035156,359.6000061035156,3625000.0,0.017514158776924527,-8.333197701032502,0.3000030517578125,44.94949183577216,44.907331026264046,-6.760333512687907,-3.427978874033556,-16.98239028136544,-34.250848051933986,18.139093828137774,8.399993896484375,-1.8552860765817627,3.7700134277343977,-5.901891166899588,13.441918022368384,-1.0659388695826237,8.60596572505142,2.3782491039811475,81.03465058706844,38.356189619539364,4.835952297316999,6,-6.300018310546875,-4.1000213623046875,-7.750007629394531,-23.70001220703125,-50.20001220703125,2,-0.10494174633403586,2.20001220703125,354.0,2.3332994252581254,354.0,-1.4000244140625,355.79998779296875,-0.10494174633403586
1938,2007-06-21,357.0,359.3999938964844,356.6000061035156,359.3999938964844,2885000.0,-0.008883986947762712,1.3333290947700367,-3.999949137887188,44.05941566338771,44.80282080782014,-3.6984209545302633,-0.19047678278082003,-12.64162434776631,-30.50065040747768,17.342871717696255,3.600006103515625,-2.4921155468150573,0.5400009155273438,-9.135233432772623,10.21523526382731,-4.297616258622611,5.3776180896772985,5.399993896484375,53.44835297243685,13.179371244538565,4.837617174149971,6,-3.100006103515625,-0.9000091552734375,-3.6999893188476562,-20.5,-50.399993896484375,3,-0.08963585434173671,-8.333197701032502,360.20001220703125,2.20001220703125,354.0,2.3332994252581254,354.0,-0.08963585434173671
1939,2007-06-22,356.79998779296875,357.0,354.6000061035156,355.20001220703125,2160000.0,-0.0005602582830006586,1.399993896484375,-0.6666581895400735,42.131956891169885,44.54588060058668,-3.10366610012926,0.6243609708187705,-11.292558658324936,-29.774771393089452,17.43101893931184,2.399993896484375,-2.8501268904249173,-0.03001098632813637,-9.116521313332271,9.056499340675998,-4.573266149830204,4.513244177173931,5.600006103515625,51.72411071561053,14.036145016629177,4.5432551635020735,6,-2.899993896484375,-0.6999969482421875,-2.8999786376953125,-20.29998779296875,-33.0,4,-0.1025784104207269,1.3333290947700367,357.0,-8.333197701032502,360.20001220703125,2.20001220703125,354.0,-0.1025784104207269
1940,2007-06-25,349.79998779296875,353.0,349.0,353.0,2865000.0,-0.019618834751927494,1.4999904632932155,-2.0000381475547417,36.086927388682085,43.943380926431125,3.6534651160145017,7.687727041835217,-3.1495739233285462,-22.30662445130872,16.768603739356745,7.79998779296875,-3.2847195845739634,-6.820010375976551,-16.36450273526208,2.7244819833089764,-11.592256555619315,-2.0477641963337874,11.920006103515618,5.970060875763794,-29.552860286175864,4.772246179642758,6,4.100006103515625,6.3000030517578125,3.1000213623046875,-13.29998779296875,-35.399993896484375,0,-0.09834189564593188,1.399993896484375,356.79998779296875,1.3333290947700367,357.0,-8.333197701032502,360.20001220703125,-0.09834189564593188
1941,2007-06-26,354.0,356.20001220703125,354.0,355.0,3065000.0,0.012006896379644916,-3.4000244140625,0.31249880791165197,46.01769075013183,44.671803043921386,-0.08520505971921466,3.1947094898864634,-6.1148880679201625,-26.025281278976706,15.769738215270939,6.4000244140625,-3.0538866139181664,-2.3299987792968864,-11.8199646919374,7.159967133343628,-7.074981735617143,2.4149841770233706,7.067193896484355,37.31344983158388,-1.580639799413575,4.744982956320266,6,1.6999969482421875,2.0999908447265625,-1.0999908447265625,-17.5,-32.79998779296875,1,-0.11525420280499643,1.4999904632932155,349.79998779296875,1.399993896484375,356.79998779296875,1.3333290947700367,357.0,-0.11525420280499643
1942,2007-06-27,362.20001220703125,365.7999877929688,361.3999938964844,365.7999877929688,6455000.0,0.023163876291048657,1.4444576311416586,3.599975585937557,56.64064525627324,44.79236856622334,-6.595989347655404,-5.259191488996919,-12.953012577130949,-33.65304756133122,14.585579613978192,11.799987792968807,-2.6939052384773277,5.860012817382824,-3.6554985682109873,15.375524202976635,1.1022571245859467,10.617768510179701,-16.800018310546875,78.57155832313026,34.77701958553803,4.757755692796904,6,-4.800018310546875,-6.1000213623046875,-9.300003051757812,-25.70001220703125,-35.600006103515625,2,-0.12976255774705803,-3.4000244140625,354.0,1.4999904632932155,349.79998779296875,1.399993896484375,356.79998779296875,-0.12976255774705803
1943,2007-06-28,367.6000061035156,367.6000061035156,364.7999877929688,364.7999877929688,3995000.0,0.014908872762261938,-1.0000000000000406,-0.7777881387541681,64.41947158864585,46.15529917886037,-11.093222244664787,-10.952970631620417,-17.171090525103068,-38.529807784060324,13.396996444110165,5.399993896484375,-1.7574772144611188,11.090007019042957,0.8866175182669167,21.293396519818998,5.9883122686549655,16.19170176943095,-21.792012329101567,100.0,49.15026902507688,5.101694750388012,6,-9.300003051757812,-11.100006103515625,-14.150001525878906,-31.100006103515625,-47.20001220703125,3,-0.15669207058526424,1.4444576311416586,362.20001220703125,-3.4000244140625,354.0,1.4999904632932155,349.79998779296875,-0.15669207058526424
1944,2007-06-29,366.3999938964844,367.6000061035156,362.20001220703125,367.6000061035156,4965000.0,-0.0032644509986577974,7.999898275774376,-0.42857298558054735,61.886791366409376,48.328491997644534,-9.198829663362574,-9.898151067339882,-14.675576328693865,-36.897644074419304,12.34985556353491,5.399993896484375,-0.295248943552167,9.659994506835915,-1.229773856024451,20.54976286969628,4.21511032540576,15.10487868826607,-19.72031962890628,93.54832358466574,36.91982586436979,5.444884181430182,6,-8.099990844726562,-9.899993896484375,-12.449989318847656,-29.899993896484375,-48.0,4,-0.16320957638952227,-1.0000000000000406,367.6000061035156,1.4444576311416586,362.20001220703125,-3.4000244140625,354.0,-0.16320957638952227
1945,2007-07-02,354.79998779296875,366.0,354.79998779296875,364.3999938964844,8000000.0,-0.03165940583173932,-1.333334392970789,7.999923706830781,53.07442135162148,49.918534676899284,2.8235107837830924,1.113101663942416,-1.9913126166381971,-24.9860344833387,10.758142967605522,11.600006103515625,-0.48268743376178236,-1.5300109863281364,-12.03817862246467,8.978156649808398,-6.784094804396432,3.724072831740159,-7.283500251953171,5.882260543706313,-54.38912519940349,5.254083818068273,7,3.5000152587890625,1.70001220703125,-3.7499847412109375,-17.899978637695312,-44.5999755859375,0,-0.0873731709880694,7.999898275774376,366.3999938964844,-1.0000000000000406,367.6000061035156,1.4444576311416586,362.20001220703125,-0.0873731709880694
1946,2007-07-03,343.79998779296875,360.0,343.79998779296875,359.20001220703125,11035000.0,-0.031003383253831118,-1.1038943538606656,1.6041681898955091,47.67441138375827,50.22130351556441,13.661090855324517,11.207025852016159,10.161564634928027,-13.690523690208806,9.469085148594166,16.20001220703125,-0.8587512447912786,-11.590010070800759,-23.056379088395147,-0.12364105320637009,-17.323194579597953,-5.856825562003564,23.800018310546875,0.0,-63.260159619684835,5.733184508797187,7,11.900009155273438,11.900009155273438,6.100013732910156,-6.8999786376953125,-38.199981689453125,1,-0.0855148194891403,-1.333334392970789,354.79998779296875,7.999898275774376,366.3999938964844,-1.0000000000000406,367.6000061035156,-0.0855148194891403
1947,2007-07-04,345.6000061035156,346.0,342.6000061035156,343.0,6570000.0,0.0052356555394377224,1.0,-0.16883129751024517,43.03799240924412,50.10781204288178,10.697191224481742,8.91919432822732,9.288310453175086,-15.076180826001575,8.815173345635676,3.399993896484375,-0.6046217699424687,-9.189991760253918,-21.4011039547172,3.021120434209365,-15.295547857485587,-3.084435663022248,21.52399963378906,12.0,-47.40536961088513,6.105556097231648,7,9.5,9.5,4.249992370605469,-8.699996948242188,-52.399993896484375,2,-0.07060183294434308,-1.1038943538606656,343.79998779296875,-1.333334392970789,354.79998779296875,7.999898275774376,366.3999938964844,-0.07060183294434308
1948,2007-07-05,345.20001220703125,345.79998779296875,344.3999938964844,344.79998779296875,4005000.0,-0.0011573897263317257,-1.3332994252581252,0.15385518269422632,41.47912933746513,50.0352756480257,10.334069290529328,8.976057604996072,10.487681727072413,-14.228010725827858,8.499546568173253,1.399993896484375,-0.22023877561673544,-9.079986572265625,-22.01441422046304,3.8544410759317884,-15.547200396364303,-2.6127727481669467,20.94303354492189,10.4000244140625,-43.312664922633004,6.467213824098704,7,9.899993896484375,9.899993896484375,6.29998779296875,-8.300003051757812,-35.0,3,-0.05388182342346037,1.0,345.6000061035156,-1.1038943538606656,343.79998779296875,-1.333334392970789,354.79998779296875,-0.05388182342346037
1949,2007-07-06,342.20001220703125,342.79998779296875,341.20001220703125,342.6000061035156,5210000.0,-0.008690613829413163,3.0001525960401327,-0.9999237107110162,40.69402847854194,50.54717576912124,12.343298522446332,11.793108981109867,14.339604092180025,-10.885339157405554,8.636772361384102,4.0,-0.6578235003083819,-11.579986572265625,-25.582031308141325,2.4220581636100746,-18.581008940203446,-4.578964204327804,23.001311958984388,4.032260049271146,-45.15125279511304,7.001022367937844,7,12.199996948242188,12.199996948242188,10.54998779296875,-5.3000030517578125,-32.600006103515625,4,-0.06370548665368791,-1.3332994252581252,345.20001220703125,1.0,345.6000061035156,-1.1038943538606656,343.79998779296875,-0.06370548665368791
1950,2007-07-09,342.3999938964844,343.79998779296875,341.6000061035156,342.20001220703125,2925000.0,0.0005844000067776189,-2.1428446866485014,-0.49996185244525826,40.880507973188706,49.97637768279422,12.273978904660794,11.27326419234521,14.992090416788642,-10.693299216435832,8.735655770149203,2.199981689453125,-0.8686803860114196,-10.810005187988281,-25.708101769068094,4.088091393091531,-18.259053478528187,-3.360956897448375,21.36125155199221,6.382885471350794,-38.00640437162882,7.449048290539905,7,12.000015258789062,12.000015258789062,10.350006103515625,-5.4999847412109375,-39.199981689453125,0,-0.07009345919338938,3.0001525960401327,342.20001220703125,-1.3332994252581252,345.20001220703125,1.0,345.6000061035156,-0.07009345919338938
1951,2007-07-10,329.0,342.20001220703125,327.20001220703125,342.20001220703125,13835000.0,-0.03913549689062057,1.2727251709676375,-66.0061040744697,27.96610827008554,46.79031801766226,24.311389705161332,24.180302366673573,28.59061253370095,2.9992283452778565,9.551035259993792,15.199981689453125,-1.378495607086677,-23.109999084472634,-41.52805685954411,-4.691941309401159,-32.31902797200837,-13.900970196936896,33.407571453989874,9.5744093708505,-28.93280524147436,9.209028887535728,7,18.400009155273438,18.400009155273438,24.04999542236328,9.400009155273438,-31.399993896484375,1,-0.05714282003941873,-2.1428446866485014,342.3999938964844,3.0001525960401327,342.20001220703125,-1.3332994252581252,345.20001220703125,-0.05714282003941873
1952,2007-07-11,327.20001220703125,330.20001220703125,326.0,329.6000061035156,6145000.0,-0.005471087516622286,1.3333361590302208,0.18181755129029126,28.530275713469067,42.80262958708707,23.048292006608165,25.74060201287307,30.262821514203893,5.036351375650156,10.793353653105445,4.20001220703125,-1.0644992623354597,-23.91998748779298,-45.373052182309436,-2.466922793276524,-34.64651983505121,-13.193455140534752,32.39095450720191,6.060671448784383,-29.29432844761427,10.726532347258226,7,19.599990844726562,19.599990844726562,27.699989318847656,11.199996948242188,-38.0,2,-0.06601468611758032,1.2727251709676375,329.0,-2.1428446866485014,342.3999938964844,3.0001525960401327,342.20001220703125,-0.06601468611758032
1953,2007-07-12,320.20001220703125,326.20001220703125,319.0,326.0,6095000.0,-0.021393642233640375,1.322580010041248,2.416667726307491,25.984271835483852,38.81346075031757,25.275506933760028,31.67083451781957,36.967248776222334,11.98290815612745,11.470727979190382,8.20001220703125,-1.8812316681280095,-29.209988403320324,-54.64480397337633,-3.775172833264321,-41.927396188348325,-16.492580618292322,36.031857835778624,4.8387612810498055,-27.27059547081609,12.717407785027993,7,22.29998779296875,23.099990844726562,37.49998474121094,18.199996948242188,-15.0,3,-0.08432229534876667,1.3333361590302208,327.20001220703125,1.2727251709676375,329.0,-2.1428446866485014,342.3999938964844,-0.08432229534876667
1954,2007-07-13,326.6000061035156,329.6000061035156,322.20001220703125,322.20001220703125,9725000.0,0.01998748798406158,-2.3636382552244086,-0.7586212339650836,34.656098005014414,36.76698037847234,14.121162852996804,24.21247276792434,30.0756061977105,5.5565642268798,12.024030055166996,9.399993896484375,-3.980575134024491,-21.349995422363293,-48.53260875599699,5.832617911270404,-34.94130208918011,-7.758688755546473,25.16403953415704,30.645200985422928,-4.57353229544788,13.591306666816834,7,12.899993896484375,16.699996948242188,34.24999237060547,11.800003051757812,-26.399993896484375,4,-0.05021430982853814,1.322580010041248,320.20001220703125,1.3333361590302208,327.20001220703125,1.2727251709676375,329.0,-0.05021430982853814
1955,2007-07-17,326.79998779296875,328.20001220703125,322.20001220703125,322.3999938964844,5250000.0,0.0006123137958231606,-1.5000222525987856,1.0,31.005571591023397,34.91488706816846,10.651849202734354,23.052147850375604,29.363267928479047,5.305580342283065,13.230062964801487,6.0,-7.293567100536109,-19.790013122558605,-48.383266973515504,8.803240728398293,-34.086640048037054,-5.493386197080156,21.03237236818319,33.62061934866051,-1.2780754747137877,14.296626925478437,7,5.70001220703125,16.500015258789062,33.95001220703125,11.600021362304688,-23.79998779296875,1,-0.05263152488349998,-2.3636382552244086,326.6000061035156,1.322580010041248,320.20001220703125,1.3333361590302208,327.20001220703125,-0.05263152488349998
1956,2007-07-18,322.3999938964844,322.6000061035156,320.79998779296875,320.79998779296875,4980000.0,-0.013463874115172247,-1.2500143050601766,0.36363825522440857,20.64893555250579,32.42721408408643,13.071644365636644,26.312416172036137,33.13118440063971,9.583760200617462,14.590880816070474,6.0,-10.79624402288266,-22.610006713867165,-52.91997596611259,7.699962538378259,-37.76499133998988,-7.455022087744453,21.97248304532934,30.357055274903132,0.9420903057627044,15.154984626122703,7,10.0,20.900009155273438,38.350006103515625,16.000015258789062,-11.199981689453125,2,-0.05955329420886346,-1.5000222525987856,326.79998779296875,-2.3636382552244086,326.6000061035156,1.322580010041248,320.20001220703125,-0.05955329420886346
1957,2007-07-19,322.3999938964844,322.79998779296875,319.0,322.0,5040000.0,0.0,5.3334096284428165,0.2499952316466078,13.782020245294959,29.349757518289742,10.543388271250421,24.596404609477872,32.382914151853925,9.460709482293055,15.115859783573793,3.79998779296875,-13.19254179967453,-20.720005798339855,-51.747435101160306,10.307423504480596,-36.23372044975008,-5.20629114692963,18.927785812311697,32.07539564865651,11.110234795256783,15.513714651410213,7,9.0,20.900009155273438,37.90000915527344,16.000015258789062,-15.600006103515625,3,-0.07692304051634535,-1.2500143050601766,322.3999938964844,-1.5000222525987856,326.79998779296875,-2.3636382552244086,326.6000061035156,-0.07692304051634535
1958,2007-07-20,325.0,328.6000061035156,324.79998779296875,328.6000061035156,4690000.0,0.008064535213206048,1.1111177044038485,-9.000152590218967,17.554841990110944,26.77873679735296,5.338029212044489,20.528632307493126,28.920470701664954,6.793037018044174,15.785938833746341,6.20001220703125,-14.464011722134558,-16.519999694824207,-47.83272279882084,14.792723409172424,-32.17636124682252,-0.8636381428258915,13.648446143740557,56.60374099228136,42.96839980397,15.656361551998303,7,6.399993896484375,18.300003051757812,32.80000305175781,13.400009155273438,-20.0,4,-0.11015380859375001,5.3334096284428165,322.3999938964844,-1.2500143050601766,322.3999938964844,-1.5000222525987856,326.79998779296875,-0.11015380859375001
1959,2007-07-23,320.20001220703125,321.20001220703125,319.6000061035156,320.0,3315000.0,-0.014769193209134612,-2.20001220703125,-0.0555588522019243,19.649111723366957,24.419692769594988,7.475234588310684,23.659064481506107,32.89407201559118,11.499953417824088,16.906836993499468,5.399993896484375,-15.794179908562569,-19.48998870849607,-51.31648347538231,12.336506058390171,-35.40323609193916,-3.5767413250529785,16.09062039946042,12.500119209213759,-2.028527464935399,15.913247383443114,7,10.399993896484375,23.099990844726562,37.59999084472656,18.199996948242188,-11.800018310546875,0,-0.04684571963820372,1.1111177044038485,325.0,5.3334096284428165,322.3999938964844,-1.2500143050601766,322.3999938964844,-0.04684571963820372
1960,2007-07-24,315.3999938964844,316.6000061035156,314.79998779296875,315.20001220703125,5195000.0,-0.0149906874689415,-2.599926760047606,0.9998474214220323,22.047226592607416,23.762039249875198,8.987683559985726,27.14133267159525,36.64014630436259,16.043919631892663,18.62433779276731,5.4000244140625,-17.284226133489483,-22.57000732421875,-55.78389798449484,10.643883336057343,-39.176952654356796,-5.963061994080704,18.815762797228274,4.347864546361226,-11.522083978393324,16.606945330138046,7,7.100006103515625,25.800003051757812,42.350006103515625,23.600006103515625,-9.0,1,-0.04819271396194713,-2.20001220703125,320.20001220703125,1.1111177044038485,325.0,5.3334096284428165,322.3999938964844,-0.04819271396194713
1961,2007-07-25,313.20001220703125,315.0,311.79998779296875,314.0,4835000.0,-0.0069752115790311375,1.285732970027248,-4.000305203723485,18.359331926264176,22.63193438463021,9.734420244163232,27.539945856260715,38.080612110411266,18.06825983954667,20.417364064922776,3.600006103515625,-18.72446564029957,-22.72998962402346,-56.799211960608716,11.339232712561795,-39.76460079231606,-5.695378455730861,18.297536840577266,8.333469572372902,-7.694455574399008,17.034611168292624,7,7.4999847412109375,26.499984741210938,43.24998474121094,26.5,-1.800018310546875,2,-0.03256708751431603,-2.599926760047606,315.3999938964844,-2.20001220703125,320.20001220703125,1.1111177044038485,325.0,-0.03256708751431603
1962,2007-07-26,315.20001220703125,316.6000061035156,314.6000061035156,316.20001220703125,3785000.0,0.00638569579198478,1.2222372927333762,1.2500190737773709,21.590869682824817,22.143778589890317,6.5410751626859565,23.018452872467833,35.30288688619589,15.979107232121692,21.210787155951063,3.399993896484375,-20.345908080041568,-18.379989624023438,-51.28351879036575,14.523539542318872,-34.83175420719459,-1.9282250408522827,13.14592703983493,20.238218501988182,3.3538863942833963,16.451764583171165,7,5.4999847412109375,24.499984741210938,38.79998779296875,25.199996948242188,-2.0,3,-0.01269035483847858,1.285732970027248,313.20001220703125,-2.599926760047606,315.3999938964844,-2.20001220703125,320.20001220703125,-0.01269035483847858
1963,2007-07-27,310.0,310.20001220703125,308.6000061035156,309.0,6320000.0,-0.016497500017911615,1.2856831458714797,-1.0,20.72722914509626,20.596126494343856,11.333942980911274,24.961763458449013,39.82924681840433,21.208915020078166,22.026937528804062,6.600006103515625,-20.01173519939107,-20.700001525878918,-51.049954653735085,9.64995160197725,-35.87497808980703,-5.525024961950805,15.698587014242605,11.111057288248073,-7.093331453839173,15.174976563928093,7,8.600006103515625,28.100006103515625,44.99999237060547,30.600006103515625,2.399993896484375,4,-0.010322620022681472,1.2222372927333762,315.20001220703125,1.285732970027248,313.20001220703125,-2.599926760047606,315.3999938964844,-0.010322620022681472
1964,2007-07-30,306.6000061035156,307.0,301.79998779296875,304.0,4555000.0,-0.010967722246723821,2.0588362010932495,2.600006103515625,19.243970938012566,19.28928197734265,12.961643841746024,24.930168021744635,42.59245674888814,24.766134152625398,23.384255236559426,8.20001220703125,-19.7753915228688,-21.109996032714832,-48.2658299806771,6.045837915247432,-34.687913006695965,-7.5320790587337,16.020836346796102,32.43251602686368,12.206808344014973,13.577916973981125,7,8.599990844726562,28.099990844726562,48.399986267089844,34.30000305175781,2.199981689453125,0,-0.005218545569680821,1.2856831458714797,310.0,1.2222372927333762,315.20001220703125,1.285732970027248,313.20001220703125,-0.005218545569680821
1965,2007-07-31,323.79998779296875,325.79998779296875,322.6000061035156,325.20001220703125,11420000.0,0.05609909115150513,1.4615474904925114,-0.5384696644248037,45.80643764022103,22.084559987088788,-5.2619951010404975,5.574471266700016,24.871503457533493,7.882472768178957,24.902164027343215,19.199981689453125,-18.17669051268365,-2.360014343261696,-26.360925058334942,21.64089637181155,-14.360469700798319,9.640441014274927,-22.0,91.66666666666666,67.1981453592111,12.000455357536612,7,-8.599990844726562,10.900009155273438,31.20000457763672,17.9000244140625,-19.399993896484375,1,-0.04756020530282057,2.0588362010932495,306.6000061035156,1.2856831458714797,310.0,1.2222372927333762,315.20001220703125,-0.04756020530282057
1966,2007-08-01,314.3999938964844,320.79998779296875,313.20001220703125,318.6000061035156,7305000.0,-0.029030247840819978,-1.3030314239739582,2.9999564042200717,40.8045772895546,25.087066325339862,3.2227679297863574,13.343064379292741,33.56607985370567,17.521790274532634,25.976442468390953,10.5999755859375,-18.10489098932686,-10.290008544921875,-33.32370635235452,12.74368926251077,-21.806857448638198,1.2268403587944476,-12.600006103515625,52.5000254313151,24.641269057705934,11.516848903716332,8,0.8000030517578125,20.300003051757812,40.599998474121094,27.300018310546875,-3.399993896484375,2,-0.025445293114840117,1.4615474904925114,323.79998779296875,2.0588362010932495,306.6000061035156,1.2856831458714797,310.0,-0.025445293114840117
1967,2007-08-02,321.20001220703125,321.3999938964844,315.3999938964844,317.79998779296875,7005000.0,0.0216285573872681,2.157904881221992,-0.8095272695566245,50.72046147527503,28.772135157024756,-4.207871000911609,4.871075749284159,26.12511666899536,11.095676276831796,26.97747846255112,7.0,-17.681950363133524,-2.269990539550804,-23.121859865465012,18.581878786363404,-12.695925202507908,8.1559441234063,-18.920024414062482,80.83343505859375,47.99476132692524,10.4259346629571,8,-7.4000244140625,13.499984741210938,34.699981689453125,20.5,-13.4000244140625,3,-0.03051064115224944,-1.3030314239739582,314.3999938964844,1.4615474904925114,323.79998779296875,2.0588362010932495,306.6000061035156,-0.03051064115224944
1968,2007-08-03,326.6000061035156,327.79998779296875,323.20001220703125,326.6000061035156,11135000.0,0.01681193552696314,2.8333714808880752,0.0,50.0,32.14445607665065,-10.456666237346496,-2.1015804120602297,20.191740252644138,6.08562305860022,27.800282608318224,6.5999755859375,-16.00784151729914,4.060003662109352,-14.210523405674166,22.33053072989287,-5.075259871782407,13.195267196001112,-23.849618310546873,95.38468580979568,59.696302854134856,9.135263533891752,8,-11.800018310546875,8.099990844726562,30.149986267089844,15.100006103515625,-21.0,4,-0.04102876192916316,2.157904881221992,321.20001220703125,-1.3030314239739582,314.3999938964844,1.4615474904925114,323.79998779296875,-0.04102876192916316
1969,2007-08-06,320.3999938964844,322.0,318.0,321.0,5250000.0,-0.018983503034798344,2.076915853844619,-100.0,45.69892848016296,34.77242295304571,-4.72185713998573,2.5101883668992286,26.000993511857473,12.531711889087433,28.49600150599264,8.600006103515625,-14.09511344201303,-1.0500076293945426,-16.810780850542983,14.710765591753898,-8.930394239968734,6.830378981179649,-16.64762210351563,49.31502554283755,12.81298654734168,7.880386610574209,8,-5.600006103515625,14.300003051757812,37.00000762939453,22.400009155273438,-6.0,0,-0.024968789489380194,2.8333714808880752,326.6000061035156,2.157904881221992,321.20001220703125,-1.3030314239739582,314.3999938964844,-0.024968789489380194
1970,2007-08-07,318.3999938964844,319.79998779296875,316.3999938964844,317.6000061035156,5860000.0,-0.006242197372344993,-1.1249880791165194,-1.3332994252581252,47.22222222222222,37.97941076370772,-2.5161555198678798,2.7615653708627406,27.43064315246636,14.79101073935027,29.400366741339212,4.0,-12.631967696472543,-1.850007629394554,-14.17464906302689,10.474633804237783,-8.012328346210722,4.3123130874216145,-13.68571746351563,35.61637249901759,-1.594270215709173,6.162320716816167,8,-3.600006103515625,15.5,39.00000762939453,25.400009155273438,-6.399993896484375,1,-0.030150773516147478,2.076915853844619,320.3999938964844,2.8333714808880752,326.6000061035156,2.157904881221992,321.20001220703125,-0.030150773516147478
1971,2007-08-08,310.20001220703125,314.3999938964844,309.6000061035156,313.3999938964844,9535000.0,-0.025753711829903603,-1.1818156597007885,-4.000038147554742,42.39402464161815,40.29087242579586,5.826212391468175,9.993242340113056,34.766251041148735,23.387266636691834,29.306431157693737,8.79998779296875,-11.420985765868636,-9.10998992919923,-21.49229964216562,3.272319783767159,-15.301144785682425,-2.9188350727160355,-4.562307319662523,3.296740149267997,-33.13569520979812,6.191154856483182,8,4.5999755859375,20.699981689453125,47.199989318847656,33.59999084472656,8.199981689453125,2,-0.018697672734699577,-1.1249880791165194,318.3999938964844,2.076915853844619,320.3999938964844,2.8333714808880752,326.6000061035156,-0.018697672734699577
1972,2007-08-09,305.6000061035156,307.79998779296875,302.3999938964844,303.79998779296875,11215000.0,-0.014829161581223715,-1.3478203180458161,-0.5625089407478757,38.199514465966395,42.23223746144809,9.969667357071444,13.588761954554002,38.35968553582018,28.341660417658147,29.27753617567278,7.800018310546875,-10.33097129643096,-12.62999572753904,-25.8540669996608,0.5940755445827222,-19.24203136359995,-6.01796009147813,22.199981689453125,12.598476283390625,-20.40326956733233,6.612035636060893,8,9.199981689453125,18.29998779296875,50.09999084472656,38.19999694824219,16.399993896484375,3,0.017670136742913733,-1.1818156597007885,310.20001220703125,-1.1249880791165194,318.3999938964844,2.076915853844619,320.3999938964844,0.017670136742913733
1973,2007-08-10,293.20001220703125,297.20001220703125,291.79998779296875,297.0,14165000.0,-0.0405758954477381,1.5714327234679493,-2.1110828543817712,34.966590384038966,43.979195177673255,22.0553234265401,25.151816433473243,49.51734166499074,40.992407010881436,28.96845955508275,13.800018310546875,-9.111913962844824,-23.67998962402345,-40.95077864994795,-6.409200598098948,-32.3153841369857,-15.044595111061199,34.091975708007794,4.6358405568344185,-29.680329607835958,8.635394512962261,8,16.5999755859375,25.5999755859375,61.899993896484375,50.59999084472656,21.199981689453125,4,0.04979527618719315,-1.3478203180458161,305.6000061035156,-1.1818156597007885,310.20001220703125,-1.1249880791165194,318.3999938964844,0.04979527618719315
1974,2007-08-13,310.20001220703125,319.0,310.20001220703125,318.0,9690000.0,0.05798089799531159,-1.256410657693963,2.052634960407331,47.45098860527146,44.161923062678866,6.2801074808433555,7.230905790135239,31.52430286712587,24.26472382558063,28.383340100384082,25.79998779296875,-7.757555361733125,-5.85998992919923,-22.74053942029053,11.020559561892071,-14.30026467474488,2.5802848163464205,15.672295703124973,65.71437290736607,26.46697985137233,8.440274745545652,8,-0.4000244140625,7.5999755859375,44.899993896484375,35.19999694824219,14.199981689453125,0,-0.014829161581223715,1.5714327234679493,293.20001220703125,-1.3478203180458161,305.6000061035156,-1.1818156597007885,310.20001220703125,-0.014829161581223715
1975,2007-08-14,309.6000061035156,313.6000061035156,308.0,313.0,3410000.0,-0.0019342555767379865,1.4347820318045816,0.4358973355765092,48.20716816615181,44.98443316007855,5.2009551142346595,6.826248210936853,31.06513784176184,25.1331287270055,27.813782059037035,5.600006103515625,-5.824307012401505,-5.599996948242165,-21.919947968263273,10.719954071778943,-13.759972458252719,2.5599785617683892,14.909409001953122,65.44121441954918,21.36291294163081,8.15997551001055,8,0.199981689453125,8.199981689453125,44.80000305175781,38.30000305175781,16.79998779296875,1,0.015503836234951107,-1.256410657693963,310.20001220703125,1.5714327234679493,293.20001220703125,-1.3478203180458161,305.6000061035156,0.015503836234951107
1976,2007-08-15,303.20001220703125,304.0,300.79998779296875,301.0,3245000.0,-0.020671814503597008,-1.4615131810605884,-0.6470635754099685,44.274808493439025,44.26824949543011,11.002150460041719,12.347118842010218,36.32264927857568,31.722322785204938,27.25793107557703,8.800018310546875,-3.4569719069867233,-11.039991760253884,-27.828752119626188,5.748768599118421,-19.434371939940036,-2.6456115805677314,20.001025805937502,41.9118356539398,-4.968009772765683,8.394380179686165,8,6.5999755859375,13.79998779296875,51.19999694824219,44.69999694824219,24.0,2,0.02902370527267628,1.4347820318045816,309.6000061035156,-1.256410657693963,310.20001220703125,1.5714327234679493,293.20001220703125,0.02902370527267628
1977,2007-08-16,297.6000061035156,298.79998779296875,291.3999938964844,292.0,7190000.0,-0.018469676378811695,-1.1764629324620888,2.5454431960049937,44.10646575344056,43.613412356923504,14.418727812603265,16.85823973953495,40.85273445433256,37.50004637164466,26.71397091613501,11.800018310546875,-4.416065649499842,-15.399998474121105,-33.27911818020385,2.479121231961642,-24.33955832716248,-6.4604386210797315,24.344989900653104,22.46380737662774,-27.74504495593365,8.939559853041368,8,9.099990844726562,13.199996948242188,49.80000305175781,50.899993896484375,39.600006103515625,3,0.0698924306665969,-1.4615131810605884,303.20001220703125,1.4347820318045816,309.6000061035156,-1.256410657693963,310.20001220703125,0.0698924306665969
1978,2007-08-17,289.20001220703125,302.0,289.0,301.6000061035156,9950000.0,-0.028225785363601652,-1.0312470942777239,-2.2142822109961253,42.10526461541615,43.21411637195163,18.948230055662464,23.651285204354053,48.13406312823531,46.027523281941455,26.879886045071043,13.0,-4.511024345119495,-22.00999298095701,-41.887283209076884,-2.132702752837133,-31.948638095016975,-12.071347866897042,30.912283670676402,0.6667073567708334,-49.65131025124363,9.938645114059947,8,15.199981689453125,20.099990844726562,57.59999084472656,61.899993896484375,49.79998779296875,4,0.11341627388828757,-1.1764629324620888,297.6000061035156,-1.4615131810605884,303.20001220703125,1.4347820318045816,309.6000061035156,0.11341627388828757
1979,2007-08-20,305.20001220703125,307.6000061035156,301.0,303.79998779296875,7765000.0,0.0553250322428962,1.1290300351443676,-0.11290525025656928,41.46790110736812,42.57474735919007,0.6318097160251455,6.819545676904909,31.281415607224403,30.29085443207657,26.463282809564088,18.399993896484375,-5.685730439486406,-5.2599929809570085,-24.838748689982253,14.318762728068236,-15.049370835469631,4.529384873555614,12.42330000045979,65.85369181967837,19.908178182393584,9.789377854512614,8,-1.20001220703125,4.0999908447265625,37.699989318847656,42.399993896484375,37.399993896484375,0,0.03014410655793931,-1.0312470942777239,289.20001220703125,-1.1764629324620888,297.6000061035156,-1.4615131810605884,303.20001220703125,0.03014410655793931
1980,2007-08-21,300.20001220703125,304.6000061035156,299.3999938964844,303.0,4420000.0,-0.016382699213682406,-1.3636287973366625,-1.9999564042200715,43.212246242414004,42.6656608703896,3.105189422510989,11.196462651723778,35.301508017849415,35.5213969666662,25.696736123011537,5.800018310546875,-7.498214066856519,-9.499993896484398,-29.447917952312878,10.447930159344082,-19.473955924398638,0.4739681314298423,15.1334350238605,60.215099633296965,14.474976443783511,9.973962027914249,8,3.79998779296875,8.599990844726562,41.199989318847656,47.399993896484375,46.5999755859375,1,0.08061286044440186,1.1290300351443676,305.20001220703125,-1.0312470942777239,289.20001220703125,-1.1764629324620888,297.6000061035156,0.08061286044440186
1981,2007-08-22,303.0,304.79998779296875,301.0,303.6000061035156,4215000.0,0.009327074214233289,1.5333509658911733,0.21428882833787466,40.95426609150422,42.97174438433825,-0.9203056652300461,8.003477128771294,31.6242109520922,33.03444260894264,24.66796476432379,4.5999755859375,-8.565811197984374,-6.190005493164051,-26.282195537858343,13.90218455153024,-16.236100515511225,3.856089529183123,10.226771452420394,75.26879250514779,32.56456506314217,10.046095022347158,8,1.0,5.8000030517578125,34.900001525878906,44.600006103515625,58.20001220703125,2,0.07722770262866141,-1.3636287973366625,300.20001220703125,1.1290300351443676,305.20001220703125,-1.0312470942777239,289.20001220703125,0.07722770262866141
1982,2007-08-23,311.20001220703125,313.79998779296875,309.3999938964844,313.79998779296875,4050000.0,0.027062746557859008,2.3846424714775343,4.333248563145313,42.55319400120005,43.8147003418006,-9.211060824573678,-0.5392159413864306,22.753037798226273,25.233452407471418,23.547744042081597,10.79998779296875,-9.569989676930902,2.2100067138671875,-17.70917962045354,22.129193048187915,-7.749586453293148,12.169599881027523,-22.20001220703125,89.51622231574387,51.26669178773848,9.959593167160351,8,-7.20001220703125,-2.4000091552734375,26.649986267089844,36.399993896484375,21.399993896484375,3,0.051413879731327716,1.5333509658911733,303.0,-1.3636287973366625,300.20001220703125,1.1290300351443676,305.20001220703125,0.051413879731327716
1983,2007-08-24,306.79998779296875,313.0,305.79998779296875,311.6000061035156,3190000.0,-0.014138895377469707,-1.1176449468860934,1.8461782243297808,43.30708401254465,43.35426649816428,-2.9938373343312037,3.80380245595461,26.17837429316029,29.99180307660913,22.02209896665825,7.20001220703125,-9.641139036408617,-2.0300170898437386,-21.966445053531174,17.906410873843697,-11.998231071687428,7.938196891999951,-17.303988037109377,51.388868284805426,13.938455361906108,9.96821398184371,8,-5.399993896484375,2.0000152587890625,30.550010681152344,40.800018310546875,17.20001220703125,4,0.09908743684363075,2.3846424714775343,311.20001220703125,1.5333509658911733,303.0,-1.3636287973366625,300.20001220703125,0.09908743684363075
1984,2007-08-27,305.0,306.3999938964844,304.20001220703125,304.20001220703125,2920000.0,-0.005866974786789769,-4.500038147554742,-0.1666634877644052,43.392507542868316,42.81930420668834,-2.24514277609768,5.773801585202023,26.917529305353696,32.13690132032792,20.01756259332029,2.5999755859375,-8.981777602074658,-3.75000457763673,-23.736887390009883,16.236878234736423,-13.743445983823278,6.243436828549818,-15.017920483398427,38.88894775769881,1.1567000893904194,9.993441406186571,8,-3.600006103515625,3.399993896484375,32.349998474121094,42.600006103515625,17.0,0,0.11147540983606552,-1.1176449468860934,306.79998779296875,2.3846424714775343,311.20001220703125,1.5333509658911733,303.0,0.11147540983606552
1985,2007-08-28,308.3999938964844,309.6000061035156,306.20001220703125,307.0,2320000.0,0.011147520972079938,-1.2666856555751096,1.7500190737773709,49.06831356272483,43.35191588105343,-6.518778710404263,1.223661238927832,22.532366644785327,29.06697124321545,20.138221530707455,4.600006103515625,-6.750089510460782,0.41998901367185226,-18.27012136719867,19.110099394542374,-8.92506617676338,9.765044204107085,-17.941556214355444,57.8125074505877,15.074840943219229,9.345055190435257,8,-7.0,0.0,28.550010681152344,39.20001220703125,13.800018310546875,1,0.11089498341076687,-4.500038147554742,305.0,-1.1176449468860934,306.79998779296875,2.3846424714775343,311.20001220703125,0.11089498341076687
1986,2007-08-29,306.3999938964844,306.6000061035156,300.79998779296875,301.79998779296875,4440000.0,-0.006485084434441735,1.319993164104223,3.2857329700272477,50.42552542179189,44.054033621981354,-4.489214731915581,2.7337521714055697,23.503645660189363,31.369595259861285,19.737899373809224,7.600006103515625,-7.130714333930882,-1.1800109863281136,-19.63251758835395,17.27249561569772,-10.406264287341003,8.046242314684775,-15.474725212138651,43.076970027043274,-3.3296311115413957,9.226253301012903,8,-5.0,2.0,25.45000457763672,39.100006103515625,18.20001220703125,2,0.13185376860723208,-1.2666856555751096,308.3999938964844,-4.500038147554742,305.0,-1.1176449468860934,306.79998779296875,0.13185376860723208
1987,2007-08-30,311.3999938964844,311.6000061035156,308.20001220703125,309.3999938964844,3120000.0,0.016318538184074693,1.8332994252581252,0.43478203180458164,60.508071828365765,46.09878997897576,-8.186750561154838,-3.202266862369015,17.311939609880824,26.707559956029627,19.221546692313403,5.20001220703125,-7.492458485244299,4.309989929199219,-13.111333654108648,21.731313512507086,-4.400671862454715,13.020651720853152,-20.017230829966195,86.88520899517222,33.74102306691407,8.710661791653935,8,-4.8000030517578125,-3.0,18.800003051757812,32.600006103515625,13.20001220703125,3,0.1599229906443138,1.319993164104223,306.3999938964844,-1.2666856555751096,308.3999938964844,-4.500038147554742,305.0,0.1599229906443138
1988,2007-08-31,313.20001220703125,314.20001220703125,310.0,311.6000061035156,3245000.0,0.005780405734835181,1.3333361590302208,0.8000030517578125,52.100839617786704,47.28022759124449,-6.955830757585147,-6.385014914778651,14.419722962906064,25.16679517698185,19.26258898661105,4.20001220703125,-6.807131829258481,6.780007934570335,-8.363870270209702,21.923886139350373,-0.7919311678197118,14.351947036960382,-21.36890464598406,92.53732702941525,39.29021210830166,7.571939102390023,8,-6.4000091552734375,-4.800018310546875,16.999984741210938,26.79998779296875,7.199981689453125,4,0.061941229694654654,1.8332994252581252,311.3999938964844,1.319993164104223,306.3999938964844,-1.2666856555751096,308.3999938964844,0.061941229694654654
1989,2007-09-03,312.3999938964844,313.3999938964844,309.3999938964844,313.3999938964844,3260000.0,-0.0025543367795849425,7.0,-0.6249976158233039,51.95529773803486,48.25167775742458,-5.617868833501461,-6.550936487164449,14.102175868408153,26.2176596953243,18.94305631758654,4.0,-5.616381180177996,6.3799896240234375,-7.5859172822994765,20.34589653034635,-0.6029638291380479,13.362943077184923,-19.67413014959783,86.56705200732421,33.42227852203628,6.982953453161465,9,-4.899993896484375,-4.0,15.95001220703125,25.70001220703125,8.399993896484375,0,0.03713190246527143,1.3333361590302208,313.20001220703125,1.8332994252581252,311.3999938964844,1.319993164104223,306.3999938964844,0.03713190246527143
1990,2007-09-04,308.79998779296875,312.6000061035156,307.79998779296875,310.0,3375000.0,-0.011523707342672052,-2.0,1.20001220703125,54.06974681073792,49.708953392895,-0.7483653781318367,-3.9073465069488975,16.74540785141653,30.075672322423713,18.53798399822339,4.800018310546875,-3.413219832062623,3.259983825683605,-9.524277049358261,16.04424470072547,-3.1321466118373564,9.652114263204567,-15.215158107676416,59.70138376467802,4.923567927601802,6.3921304375209465,9,-1.29998779296875,-0.399993896484375,16.150009155273438,25.900009155273438,12.0,1,0.042746155209957504,7.0,312.3999938964844,1.3333361590302208,313.20001220703125,1.8332994252581252,311.3999938964844,0.042746155209957504
1991,2007-09-05,304.3999938964844,310.3999938964844,304.3999938964844,306.6000061035156,2915000.0,-0.01424868546119984,-4.45451518934665,1.8333248563145312,55.029574045265306,51.09521784223558,4.326030242288823,0.037782344813649615,19.98237304201382,34.720286712508255,17.740960187466527,6.0,-2.3109650131988246,-0.8500091552734261,-13.451005228034262,11.75098691748741,-7.150507191653844,5.450488881106992,-9.990556910322482,0.0,-56.43365491025763,6.300498036380423,9,3.100006103515625,4.0,20.550003051757812,30.300003051757812,15.800018310546875,2,0.058475751207143656,-2.0,308.79998779296875,7.0,312.3999938964844,1.3333361590302208,313.20001220703125,0.058475751207143656
1992,2007-09-06,311.0,311.0,302.3999938964844,304.6000061035156,4560000.0,0.021682017857595826,1.6875044703526214,-2.9090719933416564,66.56532797560081,53.67946717146404,-2.5762516411002707,-6.468574176036782,12.007700401148213,28.408956876330308,16.508464611281838,8.600006103515625,-0.863761175813579,5.4799972534179915,-7.381296785483926,18.34129129231991,-0.9506497660329387,11.910644272868922,-15.798940005003317,72.88129456400017,9.005460219564476,6.430647019450954,9,-3.5,-2.600006103515625,13.949996948242188,23.699996948242188,8.399993896484375,3,0.04372992316242974,-4.45451518934665,304.3999938964844,-2.0,308.79998779296875,7.0,312.3999938964844,0.04372992316242974
1993,2007-09-07,307.79998779296875,309.20001220703125,304.3999938964844,305.0,4360000.0,-0.010289428318428495,-1.4000091552734375,0.43749850988245953,52.45280433187885,54.68616681468743,0.8722549055761988,-2.2331826450431436,13.593434426130216,31.747843695215522,14.6290298552113,6.600006103515625,0.6509346089815153,1.549986267089821,-9.952593775284583,13.052566309464225,-4.201303754097353,7.301276288276995,-11.838969709490698,49.090853604403414,-13.93437767985398,5.751290021187194,9,-0.29998779296875,0.600006103515625,16.45000457763672,26.900009155273438,9.800018310546875,4,0.054580958339240926,1.6875044703526214,311.0,-4.45451518934665,304.3999938964844,-2.0,308.79998779296875,0.054580958339240926
1994,2007-09-10,305.6000061035156,309.0,303.6000061035156,306.6000061035156,5340000.0,-0.007147439170572256,-1.15999755859375,-0.35714441416893733,55.378475399023074,55.387295907609456,3.5383983952017957,-0.4168645259455843,14.15897693378895,34.12641216363397,14.734613956957821,5.399993896484375,1.3752874809436548,-0.41999511718751137,-11.773003604239364,10.93301336986434,-6.0964993607134375,5.256509126338415,-8.909428255095463,31.372631150630998,-30.68584282730379,5.676504243525937,9,1.899993896484375,-0.100006103515625,19.149986267089844,29.099990844726562,6.600006103515625,0,0.04842927846001266,-1.4000091552734375,307.79998779296875,1.6875044703526214,311.0,-4.45451518934665,304.3999938964844,0.04842927846001266
1995,2007-09-11,314.3999938964844,315.3999938964844,304.20001220703125,305.79998779296875,4875000.0,0.02879577099873476,1.1132028755603283,-8.600006103515625,60.14233561382369,56.466941484501874,-4.828783010979862,-9.31647164843855,4.167068072249265,25.506900626775746,14.459883770325831,11.199981689453125,2.568705808213963,8.139993286132835,-3.7231487158225605,20.00313528808823,2.208422285155166,14.071564287110505,-17.009038673719772,92.3076923076923,30.601642806468107,5.931571000977695,9,-5.5,-10.0,10.349998474121094,20.300003051757812,-10.199981689453125,1,0.02035621507865404,-1.15999755859375,305.6000061035156,-1.4000091552734375,307.79998779296875,1.6875044703526214,311.0,0.02035621507865404
1996,2007-09-12,312.0,316.0,311.0,312.3999938964844,2725000.0,-0.00763356852123398,-3.166677263074908,-0.046510885186565175,50.79363829905759,55.38755998124542,-1.7331498387358124,-6.559722118168793,5.677295063078645,28.16147015546551,13.718367533553966,5.0,3.908294549189634,5.300000000000011,-6.736778997022782,17.336778997022805,-0.7183894985113852,11.318389498511408,-13.528502456812191,70.58824849375624,11.887767658681867,6.01838949851139,9,-2.8000030517578125,-8.0,12.349990844726562,22.699996948242188,-11.600006103515625,2,0.028205089080028056,1.1132028755603283,314.3999938964844,-1.15999755859375,305.6000061035156,-1.4000091552734375,307.79998779296875,0.028205089080028056
1997,2007-09-13,318.3999938964844,319.6000061035156,316.20001220703125,316.6000061035156,3160000.0,0.020512800950270416,-1.6154044790835251,-4.500038147554742,61.068709403317214,56.38398995741548,-7.862609161193177,-11.933364896008925,-1.6144711652131036,21.921727606483728,12.289402638125619,7.600006103515625,4.501138712278703,10.659994506835915,-1.6572781288396072,22.977267142511437,4.501358188998154,16.818630824673676,-18.526216156751616,92.49992370605469,31.516558354736702,6.15863631783775,9,-7.399993896484375,-14.099990844726562,4.4499969482421875,16.300003051757812,-17.79998779296875,3,0.005653323948027644,-3.166677263074908,312.0,1.1132028755603283,314.3999938964844,-1.15999755859375,305.6000061035156,0.005653323948027644
1998,2007-09-14,322.0,324.6000061035156,315.0,318.3999938964844,17230000.0,0.011306552049388685,1.1818150291823735,2.0000169543250483,65.68265329449005,57.909251685910505,-11.268016180912014,-13.649923804411856,-6.069908657070869,18.434278256747234,11.241646227956007,9.600006103515625,5.239432484406279,12.620001220703102,2.092125868226276,23.14787657317993,7.356063544464689,17.883938896941515,-20.153599423888977,87.6190185546875,22.856016721123424,5.263937676238415,9,-8.5,-15.199996948242188,-2.6500091552734375,12.699996948242188,-19.600006103515625,4,-0.008074553116508176,-1.6154044790835251,318.3999938964844,-3.166677263074908,312.0,1.1132028755603283,314.3999938964844,-0.008074553116508176
1999,2007-09-18,314.3999938964844,317.3999938964844,313.20001220703125,313.3999938964844,3170000.0,-0.023602503427067156,-5.00013079304181,0.27777730682829654,55.1369841538587,58.02783361292392,-3.748690048189644,-5.613126605525963,0.6654299443387117,26.138918069805527,10.54754563672305,8.79998779296875,4.372378685343676,4.559996032714821,-6.002777102016751,15.122769167446393,-0.7213905346509932,9.841382600080635,-9.823160657084827,49.99992520199202,-14.99610149412252,5.281386567365799,9,-0.899993896484375,-7.5999908447265625,-0.100006103515625,15.300003051757812,-15.600006103515625,1,0.010178156072372158,1.1818150291823735,322.0,-1.6154044790835251,318.3999938964844,-3.166677263074908,312.0,0.010178156072372158
2000,2007-09-19,324.3999938964844,326.3999938964844,321.0,325.6000061035156,3590000.0,0.0318066163935502,2.8571553133514986,-1.20001220703125,63.5542118838347,58.97501559498719,-12.63144920021648,-14.44791871521005,-10.107311248791916,16.29318316690285,10.018167499683575,12.0,4.550267889560359,13.349996948242165,1.927488764584723,24.772505131899607,7.638742856413444,19.061251040070886,-17.42037991339089,87.01298186581376,18.449378001908272,5.711254091828711,9,-10.0,-16.699996948242188,-10.600006103515625,5.3000030517578125,-24.79998779296875,2,-0.03760783575521931,-5.00013079304181,314.3999938964844,1.1818150291823735,322.0,-1.6154044790835251,318.3999938964844,-0.03760783575521931
2001,2007-09-20,326.3999938964844,326.3999938964844,321.20001220703125,322.20001220703125,3880000.0,0.006165228229437547,1.4761925522252497,-3.499949137887188,61.82964844148617,58.448828980085565,-12.496730750548977,-15.394234987097946,-12.440756570657868,14.205169916607588,9.478181371691383,5.199981689453125,4.8835961856455015,14.17999725341798,1.5043512098490623,26.855643296986898,7.842174231633521,20.51782027520244,-16.701526725516146,100.0,32.35961486208734,6.337823021784463,9,-11.399993896484375,-18.699996948242188,-12.600006103515625,3.3000030517578125,-37.0,3,-0.06801465105570348,2.8571553133514986,324.3999938964844,-5.00013079304181,314.3999938964844,1.1818150291823735,322.0,-0.06801465105570348
2002,2007-09-21,327.20001220703125,328.0,323.3999938964844,326.3999938964844,2740000.0,0.0024510365364791564,2.8333481683048714,0.19048138056312444,61.217944328916765,59.422733424200885,-12.021281112623342,-15.741171415558028,-13.513770976160515,13.167612170122084,9.743516424302548,4.600006103515625,5.396217313706472,14.180015563964844,-0.13782395624400579,28.497855084173693,7.021095803860419,21.33893532406927,-15.163331294490774,94.59467261622464,28.86003521678316,7.158919760104416,9,-11.400009155273438,-18.70001220703125,-13.800018310546875,2.4999847412109375,-36.4000244140625,4,-0.08190714337012173,1.4761925522252497,326.3999938964844,2.8571553133514986,324.3999938964844,-5.00013079304181,314.3999938964844,-0.08190714337012173
2003,2007-09-25,337.20001220703125,337.3999938964844,330.6000061035156,333.20001220703125,4285000.0,0.030562346048057742,2.0909292679881815,4.9998855617013165,67.31844706458006,60.7493969425961,-19.45859426708546,-24.608599316928803,-23.450529337826254,2.9442960149389137,10.051884986480259,10.199981689453125,6.531496353891157,22.660014343261707,5.047046161234732,40.27298252528868,13.85353025224822,31.466498434275195,-22.609200240497273,99.1736287571644,34.58396570386043,8.806484091013484,9,-16.400009155273438,-24.000015258789062,-28.45001220703125,-7.70001220703125,-45.600006103515625,1,-0.10854093943817611,2.8333481683048714,327.20001220703125,1.4761925522252497,326.3999938964844,2.8571553133514986,324.3999938964844,-0.10854093943817611
2004,2007-09-26,339.0,339.0,334.0,337.0,3140000.0,0.005338041897411383,4.0,0.5,71.63325034999033,62.02616524661462,-17.90550656324382,-25.01323113449223,-25.37137806972828,0.7982614311220004,10.309584613090678,5.0,6.416683381377766,22.76000213623047,2.6392653906741543,42.88073888178678,12.699633763452312,32.820370509008626,-20.303535286074975,100.0,33.35478075805666,10.060368372778163,9,-14.0,-19.800003051757812,-32.150001525878906,-10.699996948242188,-52.600006103515625,2,-0.10796461977438232,2.0909292679881815,337.20001220703125,2.8333481683048714,327.20001220703125,1.4761925522252497,326.3999938964844,-0.10796461977438232
2005,2007-09-27,342.6000061035156,343.20001220703125,335.79998779296875,339.20001220703125,3350000.0,0.010619487031019448,2.217397650149602,1.6999969482421875,77.68116826596467,65.01366857627096,-19.092444026917065,-27.32041928847525,-29.059351611394163,-3.136757500773456,10.978575345516841,7.4000244140625,7.957801820517602,24.65000762939451,1.718018689243081,47.581996569545936,13.184013159318795,36.11600209947022,-19.842834332375617,97.27269952947442,21.280360361583732,11.465994470075703,9,-14.399993896484375,-21.300003051757812,-35.95000457763672,-14.300003051757812,-55.399993896484375,3,-0.12784593558154467,4.0,339.0,2.0909292679881815,337.20001220703125,2.8333481683048714,327.20001220703125,-0.12784593558154467
2006,2007-09-28,346.79998779296875,348.79998779296875,344.3999938964844,345.6000061035156,4090000.0,0.012259140731550655,-1.4444369092527445,0.3529364245900315,76.876877564898,66.77013170533549,-19.9330998909482,-29.86999850127745,-33.1584636267595,-7.679471606443258,11.432134513610135,6.199981689453125,9.812848633302735,26.829989624023426,1.2206868028721942,52.43929244517466,14.02533821344781,39.63464103459904,-19.954247934650482,92.12598235987443,15.089908976740304,12.804651410575614,9,-15.79998779296875,-22.0,-40.399986267089844,-18.499984741210938,-60.0,4,-0.13610145141536278,2.217397650149602,342.6000061035156,4.0,339.0,2.0909292679881815,337.20001220703125,-0.13610145141536278
2007,2007-10-01,361.20001220703125,361.20001220703125,348.3999938964844,348.3999938964844,9035000.0,0.04152256320913983,1.0,10.666844688588794,84.31878714182047,68.84081324392776,-30.86976111904022,-42.52828314531132,-47.288209110756384,-22.393067067973163,12.620261169054897,14.4000244140625,11.215770847561089,38.740013122558594,7.56076951961677,69.91925672550042,23.15039132108768,54.329634924029506,-29.96342276178291,100.0,18.626450480830698,15.58962180147091,10,-24.0,-30.20001220703125,-54.800010681152344,-32.90000915527344,-70.80001831054688,0,-0.19878188229238714,-1.4444369092527445,346.79998779296875,2.217397650149602,342.6000061035156,4.0,339.0,-0.19878188229238714
2008,2007-10-02,332.6000061035156,354.6000061035156,332.20001220703125,354.6000061035156,15855000.0,-0.07918052363498473,1.0363630814985796,-1.7187475413119202,62.955852608901175,69.70957640559914,-0.6794733064599541,-13.070488610050688,-18.828504872437293,5.660008317713903,13.440400842017402,29.0,12.970104177731969,9.170007324218773,-22.003342452935215,40.34335710137276,-6.416667564358249,24.756682212795795,28.600006103515625,1.3792892982219827,-82.75328961103764,15.586674888576997,10,8.5,-1.600006103515625,-26.20000457763672,-4.3000030517578125,-48.399993896484375,1,-0.12567654102067993,1.0,361.20001220703125,-1.4444369092527445,346.79998779296875,2.217397650149602,342.6000061035156,-0.12567654102067993
2009,2007-10-03,324.0,332.79998779296875,320.6000061035156,332.79998779296875,12670000.0,-0.025856903023745104,1.7727269574625986,0.3999994451349432,54.61538619543627,68.71637355133265,10.533177061247045,-3.7490988259650067,-10.31688454919879,13.711810746983588,13.88131542034253,12.199981689453125,13.510474881476114,-0.009999084472667619,-30.74787263403914,30.727874465093805,-15.378935859255876,15.35893769031054,37.20001220703125,8.37436794422049,-71.63733802705542,15.368936774783236,10,16.900009155273438,7.0,-18.900001525878906,4.3000030517578125,-43.0,2,-0.09999998116198883,1.0363630814985796,332.6000061035156,1.0,361.20001220703125,-1.4444369092527445,346.79998779296875,-0.09999998116198883
2010,2007-10-04,322.0,323.6000061035156,317.0,321.3999938964844,6805000.0,-0.006172839506172867,2.4736706847950916,-0.06818260634350357,54.82625312024452,67.93821851563914,13.585608037974168,-0.7478237377309824,-8.275590215966645,15.069769092096408,14.107938427572691,7.0,13.46333793302341,-2.6699996948242415,-32.58870980942447,27.24871041977599,-17.629354752124357,12.289355362475874,37.57601196289062,11.31221407039478,-67.0043502944078,14.959355057300114,10,17.100006103515625,9.0,-17.100006103515625,6.3000030517578125,-38.0,3,-0.11055902516619764,1.7727269574625986,324.0,1.0363630814985796,332.6000061035156,1.0,361.20001220703125,-0.11055902516619764
2011,2007-10-05,322.20001220703125,324.20001220703125,321.6000061035156,322.20001220703125,5110000.0,0.0006211559224573726,-3.3332994252581254,0.0,51.950726985325566,66.90852769968456,14.222861364345306,0.47860973467504664,-8.360209694624587,14.391612031629734,14.08281590937866,2.600006103515625,14.768361744189917,-3.359988403320301,-31.7603199114277,25.040343104787098,-17.56015415737403,10.840177350733427,34.82143903808594,11.764730250920707,-62.08265933087475,14.200165754053705,10,16.899993896484375,8.79998779296875,-17.300018310546875,6.0999908447265625,-35.0,4,-0.10862817713833783,2.4736706847950916,322.0,1.7727269574625986,324.0,1.0363630814985796,332.6000061035156,-0.10862817713833783
2012,2007-10-09,324.6000061035156,327.20001220703125,323.20001220703125,324.0,6055000.0,0.007448770346235367,-2.636393901982272,100.0,51.35135392348974,65.13440623956342,12.756783268334232,-0.8962141075594445,-10.679019418083953,11.509801384081129,13.975226914421594,5.0,14.738495957173882,-1.6399948120117074,-29.211640830448232,25.931651206424817,-15.425817821229998,12.145828197206583,30.02015806689451,20.212778909110387,-49.74896277073766,13.785823009218264,10,14.5,7.1999969482421875,-19.70001220703125,3.6999969482421875,-39.0,1,-0.11645107085577922,-3.3332994252581254,322.20001220703125,2.4736706847950916,322.0,1.7727269574625986,324.0,-0.11645107085577922
2013,2007-10-10,324.6000061035156,326.6000061035156,324.0,325.3999938964844,2470000.0,0.0,-1.600006103515625,-1.3332994252581252,55.756212184568575,63.37029088784988,12.04854619577111,0.4500063142839963,-10.428523820033774,11.112509264499295,13.861823676487845,2.600006103515625,14.784361199233956,-2.4799957275390625,-28.675507086909988,23.715515631831863,-15.577751407224525,10.6177599521464,27.762948216669884,48.101341615578654,-23.378098407082753,13.097755679685456,10,14.5,7.1999969482421875,-17.100013732910156,3.6999969482421875,-40.20001220703125,2,-0.10536047924818825,-2.636393901982272,324.6000061035156,-3.3332994252581254,322.20001220703125,2.4736706847950916,322.0,-0.10536047924818825
2014,2007-10-11,320.3999938964844,323.20001220703125,313.3999938964844,316.20001220703125,7815000.0,-0.012939039211514514,1.0,-5.250057221332113,47.58454248722538,60.02622135687885,14.899528019383354,6.129931781068308,-5.912047112186599,14.93148091930425,13.52975635989797,11.20001220703125,14.759533472154885,-7.420007324218773,-31.836365864160427,16.996351215722882,-19.62818659418957,4.788171945752026,29.84118316449002,50.72457037720118,-18.01378633578505,12.20817926997082,10,16.900009155273438,11.400009155273438,-12.799995422363281,7.9000091552734375,-31.600006103515625,3,-0.11298371529042128,-1.600006103515625,324.6000061035156,-2.636393901982272,324.6000061035156,-3.3332994252581254,322.20001220703125,-0.11298371529042128
2015,2007-10-12,320.79998779296875,321.0,320.79998779296875,321.0,7705000.0,0.0012484204247944497,1.0,-0.047622161671207995,46.551722193972175,56.656759648998204,12.384348044120543,6.57088612241273,-6.538895383981242,14.113776094543368,13.898432056558196,0.600006103515625,13.283680426957744,-7.3400131225586165,-31.176690639699927,16.496664394582695,-19.258351881129272,4.578325636012039,26.493894614846454,53.62307302758299,-10.699850953255762,11.918338758570654,10,16.500015258789062,11.000015258789062,-12.849990844726562,7.5000152587890625,-34.0,4,-0.12406480457428837,1.0,320.3999938964844,-1.600006103515625,324.6000061035156,-2.636393901982272,324.6000061035156,-0.12406480457428837
2016,2007-10-15,320.79998779296875,322.79998779296875,317.79998779296875,318.20001220703125,2435000.0,0.0,-1.9411553513086561,-12.999084528532194,46.01988652322903,52.401326246932484,9.284790043943417,7.656515659256684,-6.467390743516148,13.659890184977542,14.4415677605849,5.0,11.211001785666724,-7.7800125122070085,-30.66826898322722,15.108243958813205,-19.224140747717115,3.664115723303098,23.782383533939992,53.62307302758299,-6.586857705504528,11.44412823551012,10,13.20001220703125,11.000015258789062,-12.849990844726562,7.5000152587890625,-25.0,0,-0.11471318327081104,1.0,320.79998779296875,1.0,320.3999938964844,-1.600006103515625,324.6000061035156,-0.11471318327081104
2017,2007-10-16,320.20001220703125,320.20001220703125,320.20001220703125,320.20001220703125,3265000.0,-0.0018702481570064267,1.0,0.0,38.02816901408451,49.63158362528619,3.863600349851879,8.852110750060262,-6.0206264688209785,13.797883093186954,15.403614595380938,0.5999755859375,8.174276386728138,-8.469989013671864,-31.203331172357196,14.263353145013468,-19.83666009301453,2.8966820656708023,21.887768925443538,51.51524259140238,-3.6104710617964813,11.36667107934266,10,2.8999786376953125,11.599990844726562,-12.250015258789062,8.099990844726562,-31.4000244140625,1,-0.1030605832040482,-1.9411553513086561,320.79998779296875,1.0,320.79998779296875,1.0,320.3999938964844,-0.1030605832040482
2018,2007-10-17,319.3999938964844,319.3999938964844,317.0,317.0,4795000.0,-0.0024984955654205887,1.0,100.0,36.00000174386085,47.56320757511114,2.8991650033665906,9.957902690880758,-5.560359214692824,14.155317679236646,16.008457956675166,3.20001220703125,4.7010402853727555,-9.140007019042969,-32.062894386605535,13.782880348519598,-20.601450702824252,2.3214366647383144,20.392764257111196,61.22437540287798,11.288545840243032,11.46144368378127,10,0.9000091552734375,13.000015258789062,-11.449996948242188,8.900009155273438,-26.399993896484375,2,-0.10582338271403702,1.0,320.20001220703125,-1.9411553513086561,320.79998779296875,1.0,320.79998779296875,-0.10582338271403702
2019,2007-10-18,317.6000061035156,318.6000061035156,315.0,317.3999938964844,3770000.0,-0.005635528576597659,2.272714662227771,0.08333863153745406,31.67155753278402,44.990463620948866,4.130174221672405,12.65895039984889,-3.9281679200078656,15.609531750175563,16.907705723020648,4.399993896484375,-1.3776474882955654,-11.099995422363293,-33.64894017113642,11.448949326409831,-22.374467796749855,0.1744769520232694,20.081330909511053,33.33346375053797,-10.176093178149742,11.274472374386553,10,2.6999969482421875,14.800003051757812,-9.650009155273438,10.699996948242188,-17.399993896484375,3,-0.10453404146412504,1.0,319.3999938964844,1.0,320.20001220703125,-1.9411553513086561,320.79998779296875,-0.10453404146412504
2020,2007-10-19,312.20001220703125,312.20001220703125,311.79998779296875,311.79998779296875,4635000.0,-0.017002499347321676,1.0,2.0,25.07207246822918,42.00394645238261,8.933279066485284,18.022091023035046,1.3022973192187237,20.5553918788587,17.096802449928177,5.800018310546875,-4.167030010913322,-15.889990234374977,-39.56088474682758,7.780904278077628,-27.72543749060128,-4.054542978148675,23.53881735667204,3.6365855823863638,-32.3302449108788,11.835447256226303,10,7.29998779296875,20.5,-5.70001220703125,16.099990844726562,-7.600006103515625,4,-0.07495202914516574,2.272714662227771,317.6000061035156,1.0,319.3999938964844,1.0,320.20001220703125,-0.07495202914516574
2021,2007-10-22,304.20001220703125,304.6000061035156,298.0,301.3999938964844,8170000.0,-0.02562459861370825,2.6666638409697794,6.999618553555081,4.761904761904759,36.82734098998428,15.769831834380511,25.58542643557746,9.300663012058237,27.95751877794703,17.65647235664789,14.20001220703125,-5.590113155434608,-22.779991149902344,-48.75452105703852,3.194538757233829,-35.76725610347046,-9.792726196334229,29.14493317959858,27.927967557907763,0.058386544954164066,12.987264953568088,10,8.099990844726562,25.399993896484375,2.449981689453125,24.099990844726562,-1.20001220703125,0,-0.05719928900666993,1.0,312.20001220703125,2.272714662227771,317.6000061035156,1.0,319.3999938964844,-0.05719928900666993
2022,2007-10-23,300.3999938964844,304.3999938964844,300.3999938964844,304.3999938964844,3420000.0,-0.012491841413736271,1.0,-1.4285620865167683,7.853400631761602,31.504806373005724,17.630066563397236,28.748668090262242,13.20315140861868,31.096369418581958,18.099022574239683,4.0,-7.0990180462046055,-25.240008544921864,-53.80295258624011,3.322935496396383,-39.52148056558099,-10.95853652426274,28.703558043749865,11.214927948547919,-19.17909037144942,14.28147202065913,10,10.20001220703125,29.20001220703125,6.200004577636719,27.100006103515625,3.20001220703125,1,-0.01531293674094003,2.6666638409697794,304.20001220703125,1.0,312.20001220703125,2.272714662227771,317.6000061035156,-0.01531293674094003
2023,2007-10-24,300.6000061035156,301.0,300.6000061035156,301.0,4220000.0,0.0006658196108357828,1.0,0.09999847412109375,10.738289398629988,27.410778252050676,15.273844220787055,27.053112465750473,13.509796182980836,30.194512375994577,17.774028312075927,0.600006103515625,-8.354269723931907,-23.209996032714855,-53.303317505276084,6.883325439846374,-38.25665676899547,-8.16333529643424,24.771119603890497,12.621385112463168,-19.708742317670705,15.046660736280625,10,9.79998779296875,29.0,7.049995422363281,23.899993896484375,4.0,2,-0.0392548838022424,1.0,300.3999938964844,2.6666638409697794,304.20001220703125,1.0,312.20001220703125,-0.0392548838022424
2024,2007-10-25,302.3999938964844,302.3999938964844,300.6000061035156,300.6000061035156,3375000.0,0.005987983221626747,1.0,-4.500038147554742,16.89188840878701,24.115241164807884,11.903861068832782,23.57948665368849,11.69978289753982,27.73434286804212,17.245179479047035,1.79998779296875,-9.803450245894169,-19.58000793457029,-50.23019856616645,11.07018269702587,-34.90510325036837,-4.2549126187722095,19.68659672603303,30.98584587346821,-3.8375503149910593,15.325095315798066,10,8.0,27.20001220703125,7.750007629394531,15.100006103515625,1.800018310546875,3,-0.031084636528472043,1.0,300.6000061035156,1.0,300.3999938964844,2.6666638409697794,304.20001220703125,-0.031084636528472043
2025,2007-10-26,298.79998779296875,299.3999938964844,298.79998779296875,299.3999938964844,3305000.0,-0.011904782328626462,1.0,-0.3333389847750161,14.54541755445075,20.618077946054743,13.471674470319499,25.01224929580394,15.2670673686182,30.627370328166307,16.420082184999867,3.600006103515625,-11.977851674646331,-20.990013122558594,-51.695811569438376,9.715785324321189,-36.34291234599851,-5.637113899118674,20.396211954846592,12.121015956979504,-24.56084588299511,15.352899223439898,10,10.300018310546875,30.800018310546875,11.350013732910156,18.600006103515625,8.4000244140625,4,0.004685490198321318,1.0,302.3999938964844,1.0,300.6000061035156,1.0,300.3999938964844,0.004685490198321318
2026,2007-10-29,299.6000061035156,302.79998779296875,298.79998779296875,301.0,5385000.0,0.0026774375610121304,-1.6666395402065002,2.3332994252581254,10.19111375466997,17.52507180611979,10.446780327955992,21.602385166912654,14.649271557391785,29.124234816888134,15.000039226425619,4.0,-13.098900925120745,-17.829995727539085,-47.01262705275735,11.352635597679182,-32.42131139014822,-3.2386800649299516,17.05264967456185,14.2860256892333,-23.467859481452827,14.591315662609144,10,9.099990844726562,30.0,11.449989318847656,16.79998779296875,9.79998779296875,0,0.016688918218087156,1.0,298.79998779296875,1.0,302.3999938964844,1.0,300.6000061035156,0.016688918218087156
2027,2007-10-30,289.3999938964844,290.6000061035156,289.3999938964844,290.6000061035156,12885000.0,-0.03404543390932713,1.0,0.8571553133514986,7.692330264460992,14.379774975075364,17.677311330740906,27.56056237942437,25.09727081884364,38.634514808723,13.020021956230494,10.20001220703125,-14.547728061234409,-24.44000701904298,-48.09244104347863,-0.7875729946073307,-36.26622403126083,-12.613790006825127,25.01434318822379,0.0,-34.93949610215043,11.826217012217834,10,14.600006103515625,35.90000915527344,21.95000457763672,27.0,20.20001220703125,1,0.04699380231632011,-1.6666395402065002,299.6000061035156,1.0,298.79998779296875,1.0,302.3999938964844,0.04699380231632011
2028,2007-10-31,290.79998779296875,291.6000061035156,285.79998779296875,289.20001220703125,11040000.0,0.004837574035972958,2.624997615823304,-1.3332994252581252,11.855680238855001,12.178010831305473,13.179760997240521,24.10429101929384,24.237443324495757,36.58105521767823,12.91752683243002,5.800018310546875,-16.094657579122043,-20.95001220703125,-45.00639816772798,3.10637375366548,-32.978205187379615,-8.921819226682885,20.11234124538811,29.411764705882355,-3.3851626336688057,12.028192980348363,10,8.20001220703125,32.70001220703125,21.350013732910156,24.800018310546875,17.20001220703125,2,0.04401657100363998,1.0,289.3999938964844,-1.6666395402065002,299.6000061035156,1.0,298.79998779296875,0.04401657100363998
2029,2007-11-01,291.6000061035156,291.79998779296875,291.6000061035156,291.79998779296875,4985000.0,0.002751094718464797,1.0,-0.12499046311131456,12.755165989753266,10.809465667030372,9.27964346920038,21.873980177704766,23.482218022231905,35.17668375076806,13.875148637733862,1.0,-17.1007862032082,-18.529994201660145,-43.460815856713,6.400827453392708,-30.9954050291866,-6.06458337413369,15.294348335579116,34.11775476792279,3.791809776685273,12.465410827526433,11,3.5999908447265625,31.899993896484375,25.399993896484375,21.599990844726562,12.600006103515625,3,0.044581617722549316,2.624997615823304,290.79998779296875,1.0,289.3999938964844,-1.6666395402065002,299.6000061035156,0.044581617722549316
2030,2007-11-02,286.3999938964844,292.3999938964844,286.3999938964844,292.3999938964844,6560000.0,-0.017832688951265996,1.0,30.00274683351137,11.261316062055087,11.531622478158184,11.66137118563637,25.58177128521322,28.828711781672155,39.71042242339024,15.312017713430215,6.0,-18.19391989033562,-21.950006103515648,-48.35252258865842,4.452510381627121,-35.15126434608703,-8.748747860944263,17.11926187923018,3.5294476677389706,-22.86436628519442,13.201258242571372,11,8.699996948242188,37.100006103515625,35.70000457763672,27.600006103515625,21.600006103515625,4,0.062150903246808165,1.0,291.6000061035156,2.624997615823304,290.79998779296875,1.0,289.3999938964844,0.062150903246808165
2031,2007-11-05,287.20001220703125,288.0,282.79998779296875,283.0,5570000.0,0.0027933600823888405,-1.2608568736980377,-0.7000020345052084,13.004565310211191,12.103974109097027,9.159529110321557,23.215465895281227,28.097225652943735,38.28672632687858,16.861055852152436,5.20001220703125,-18.986404973184506,-19.399987792968773,-46.56591192039798,7.765936334460434,-32.982949856683376,-5.817025729254169,13.484160691444004,45.833558506292654,21.68313336027488,13.582962063714607,11,5.5999755859375,34.79998779296875,37.54999542236328,28.899993896484375,18.79998779296875,0,0.06963788004849669,1.0,286.3999938964844,1.0,291.6000061035156,2.624997615823304,290.79998779296875,0.06963788004849669
2032,2007-11-06,286.79998779296875,287.20001220703125,286.79998779296875,287.20001220703125,6640000.0,-0.0013928426081477596,1.0,-0.09524363129059916,13.122251612007872,12.368858799472347,8.300390410939087,21.753733521987556,28.298195568771916,38.11828372734942,18.25793374895184,0.4000244140625,-18.94235308544131,-17.910011291503906,-45.062750823813815,9.242728240806002,-31.48638105765889,-4.3336415253489236,10.665031786515328,41.66664017573027,21.288520865112062,13.576369766154958,11,6.0,35.20001220703125,41.100006103515625,32.100006103515625,14.20001220703125,1,0.07880058251547006,-1.2608568736980377,287.20001220703125,1.0,286.3999938964844,1.0,291.6000061035156,0.07880058251547006
2033,2007-11-07,290.3999938964844,290.3999938964844,290.20001220703125,290.20001220703125,7915000.0,0.01255232307092835,1.0,-0.49992371071101616,20.434847797300137,12.762520953751585,3.4658230514487514,16.295664561390595,24.6787109198209,33.84681647762284,19.559582352223533,3.600006103515625,-16.882053262840827,-12.600004577636696,-38.768367686489114,13.568358531215722,-25.684186132062905,0.484176976789513,4.425319961426965,79.16667991213487,57.93113409848882,13.0841815544262,11,2.399993896484375,28.300003051757812,43.70001220703125,34.70001220703125,16.600006103515625,2,0.06611574590416569,1.0,286.79998779296875,-1.2608568736980377,287.20001220703125,1.0,286.3999938964844,0.06611574590416569
2034,2007-11-08,284.20001220703125,290.3999938964844,284.20001220703125,290.3999938964844,6915000.0,-0.02134979965482764,1.0,-31.00274683351137,20.085540309843978,13.378090148795277,7.613255786020545,20.706198684469825,30.844795993957973,39.310113712871726,21.485715615564256,6.199981689453125,-16.23345418940255,-16.9899871826172,-43.098578393227854,9.118604027993456,-30.044282787922498,-3.9356915773119,8.46074295919044,14.583578374494952,-8.511371670403523,13.054295605305322,11,8.5999755859375,23.5999755859375,51.84999084472656,40.899993896484375,27.199981689453125,3,0.08374379581529068,1.0,290.3999938964844,1.0,286.79998779296875,-1.2608568736980377,287.20001220703125,0.08374379581529068
2035,2007-11-09,281.0,284.0,281.0,284.0,7430000.0,-0.011259718752932857,1.0,0.4838723967690649,22.381018121575863,14.732523967340375,8.965643013227805,21.89413760742525,33.8634195544945,41.776095257534394,23.588569457008784,3.20001220703125,-16.28125074680588,-18.19999999999999,-44.08135081491673,7.681350814916755,-31.14067540745839,-5.259324592541589,9.88581703903617,0.0,-21.554831268818937,12.940675407458386,11,5.6999969482421875,23.100006103515625,54.95000457763672,44.100006103515625,31.399993896484375,4,0.08256232102146344,1.0,284.20001220703125,1.0,290.3999938964844,1.0,286.79998779296875,0.08256232102146344
2036,2007-11-12,284.0,284.0,281.0,281.0,8160000.0,0.01067615658362997,1.0,-1.0,30.097144909984493,17.221947816842984,3.93374572573191,16.860250552580112,30.777627171351355,38.05205742455337,25.548692709312547,3.0,-16.722887056973605,-13.360000610351562,-37.977192259527385,11.25719103882426,-25.668596434939445,-1.0514047857636797,6.399993896484375,31.914914339699823,8.678219661868706,12.308595824587908,11,2.6999969482421875,20.100006103515625,51.05000305175781,41.100006103515625,23.399993896484375,0,0.08450704225352124,1.0,281.0,1.0,284.20001220703125,1.0,290.3999938964844,0.08450704225352124
2037,2007-11-13,287.20001220703125,289.0,285.3999938964844,289.0,6855000.0,0.011267648616307246,3.0000339086500967,-0.5999959309895834,34.84167144797283,19.7759468400783,0.4345451329562593,11.65896072774558,27.36604854401878,34.04026820734197,27.340949056829466,5.0,-16.670816805524908,-8.509988403320335,-31.014436276701872,13.994459470061202,-19.762212340011104,2.742235533370433,-6.20001220703125,65.95761949749853,39.66887046322255,11.25222393669078,11,-0.5000152587890625,16.899993896484375,47.84999084472656,37.899993896484375,21.0,1,0.06545956474199799,1.0,284.0,1.0,281.0,1.0,284.20001220703125,0.06545956474199799
2038,2007-11-14,285.6000061035156,287.20001220703125,285.6000061035156,287.20001220703125,4480000.0,-0.005571051655674175,1.0,0.8888983079583602,30.90915774492369,21.793057035097238,1.3626620010654733,11.169593042918564,28.673505126970326,34.86204709352501,28.947385419050708,1.600006103515625,-16.69360924784985,-8.419995117187511,-28.364721765962884,11.524731531587861,-18.392358441575198,1.5523682072001748,-4.600006103515625,48.93626691859917,22.281579670671753,9.972363324387691,11,1.0999908447265625,18.199996948242188,49.849998474121094,39.5,25.79998779296875,2,0.0539215461042486,3.0000339086500967,287.20001220703125,1.0,284.0,1.0,281.0,0.0539215461042486
2039,2007-11-15,284.3999938964844,285.6000061035156,284.3999938964844,285.6000061035156,3080000.0,-0.004201723324180562,1.0,0.7500047683533922,32.69236835483618,24.17428506762847,1.6024629884665273,10.281976209399772,29.586782756548132,35.27214697902201,30.499780417846367,1.20001220703125,-15.376403089041162,-7.9600067138671875,-24.948723993380952,9.028710565646577,-16.454365353624098,0.5343519258897231,-3.23999389648435,42.49992370605469,13.428217301064674,8.494358639756893,11,1.3000030517578125,17.70001220703125,51.050010681152344,40.70001220703125,33.20001220703125,3,0.07946556465729593,1.0,285.6000061035156,3.0000339086500967,287.20001220703125,1.0,284.0,0.07946556465729593
2040,2007-11-16,288.79998779296875,288.79998779296875,284.3999938964844,284.3999938964844,3495000.0,0.015471146240902733,1.0,-3.6666242815726564,38.053104515038314,26.95745609038704,-2.7058378152173077,4.257299719061621,25.061327462989766,30.21157720601724,31.678782659292608,4.399993896484375,-14.379590126353946,-2.390011596679699,-16.62560833820669,11.845585144847291,-9.507809967443166,4.727786774083768,-7.483187792968749,97.49984741210938,63.80841563269036,7.117798370763491,11,-3.0999908447265625,13.100006103515625,45.75001525878906,36.300018310546875,27.800018310546875,4,0.07825487208717208,1.0,284.3999938964844,1.0,285.6000061035156,3.0000339086500967,287.20001220703125,0.07825487208717208
2041,2007-11-19,286.79998779296875,288.79998779296875,286.79998779296875,288.79998779296875,3685000.0,-0.006925208048948139,1.0,-0.4545460850748029,46.4864869323229,30.66459334819982,-0.8588677265857427,5.150989539129,27.05188580502437,31.46560291075309,31.88901970463315,2.0,-13.50669809875194,-3.5200103759765398,-16.477200983755722,9.437180231802643,-9.99860567986616,2.95858492791308,-5.329523792968757,52.17371113160356,13.63310398925325,6.478595303889595,11,-1.0999908447265625,15.100006103515625,47.75001525878906,38.300018310546875,29.0,0,0.08926083400671336,1.0,288.79998779296875,1.0,284.3999938964844,1.0,285.6000061035156,0.08926083400671336
2042,2007-11-20,295.79998779296875,295.79998779296875,286.79998779296875,286.79998779296875,6010000.0,0.03138075447373034,1.0,-4.5,55.60536889239224,34.57242902543228,-9.440757471291136,-4.438885118385656,17.93405979082877,21.633459083616287,31.736304205904226,9.0,-11.657773574513328,5.709989929199196,-6.643042638807401,18.063022497205793,-0.46652635480410254,11.886506213202495,-14.178933072968732,100.0,57.81353256376885,6.176516284003302,11,-7.399993896484375,4.800018310546875,37.100013732910156,29.300018310546875,11.600006103515625,1,0.03921570852678502,1.0,286.79998779296875,1.0,288.79998779296875,1.0,284.3999938964844,0.03921570852678502
2043,2007-11-21,288.79998779296875,294.79998779296875,288.79998779296875,294.79998779296875,4770000.0,-0.023664639245689623,1.0,-0.6666666666666666,47.244080770531596,37.59004463217534,-3.0078990117311264,1.7199425954985372,24.835625588925666,27.665940003836226,31.575335771860967,7.0,-10.04344779402237,-0.7000091552734489,-12.023757334270556,10.623739023723658,-6.361883244772002,4.961864934225105,-6.611775750049958,38.59645835285299,-4.420185900224411,5.661874089498543,11,-0.399993896484375,11.400009155273438,38.65000915527344,36.300018310546875,7.0,2,0.06717460261102826,1.0,295.79998779296875,1.0,286.79998779296875,1.0,288.79998779296875,0.06717460261102826
2044,2007-11-22,293.0,293.0,288.79998779296875,288.79998779296875,5485000.0,0.014542979170906634,1.0,-0.7000020345052084,56.62650159420387,41.395098351356225,-6.513303277713874,-3.3944358270895236,20.654877024904238,22.53216991170399,31.586290630323223,4.20001220703125,-8.247004049854297,3.970002746582054,-5.768706253953837,13.708711747117945,-0.8993517536858917,8.83935724685,-10.267316927079207,75.43869042042002,26.29419279596579,4.869354500267943,11,-4.600006103515625,6.8000030517578125,33.350006103515625,32.100006103515625,2.399993896484375,3,0.06279861398117537,1.0,288.79998779296875,1.0,295.79998779296875,1.0,286.79998779296875,0.06279861398117537
2045,2007-11-26,300.20001220703125,302.3999938964844,294.20001220703125,294.20001220703125,4770000.0,0.024573420501813104,-1.7333272298177083,1.4285672765320507,61.56582122587105,44.89161794201029,-11.961230297991563,-11.050762191576723,13.274497094233766,14.616006867471924,31.08197307311903,9.399993896484375,-6.805686841975557,11.100013732910156,1.05045058724005,21.149576878580262,6.075232160075132,16.12479530574518,-16.94463694530856,85.89755879033063,34.83331926196142,5.024781572835041,11,-6.800018310546875,-3.600006103515625,26.149993896484375,24.899993896484375,4.399993896484375,0,0.057961336405558006,1.0,293.0,1.0,288.79998779296875,1.0,295.79998779296875,0.057961336405558006
2046,2007-11-27,304.6000061035156,304.6000061035156,299.3999938964844,299.3999938964844,5815000.0,0.0146568744755744,1.0,0.866668701171875,64.78405787183132,48.21854976688346,-14.675053032335143,-15.870659316937235,8.818915809747807,9.693816014847528,31.096778615331345,5.20001220703125,-4.636890956157288,15.250007629394531,3.931924813007754,26.56809044578131,9.590966221201143,20.90904903758792,-20.195953723707248,100.0,45.77464690813639,5.65904140819338,11,-10.100006103515625,-11.800003051757812,21.5,20.5,3.79998779296875,1,0.03939592829791971,-1.7333272298177083,300.20001220703125,1.0,293.0,1.0,288.79998779296875,0.03939592829791971
2047,2007-11-28,303.0,304.6000061035156,303.0,304.6000061035156,2805000.0,-0.005252810477527903,1.0,-0.30769275913471134,60.82473956517202,51.542503302466606,-11.843605260865218,-13.912853003821226,10.137273724755232,10.728278598082568,30.390136469238772,1.600006103515625,-2.3994211395505545,12.970001220703125,0.11008980783998368,25.829912633566266,6.540045514271526,19.399956927134724,-16.98027132229504,89.87339082735376,37.20003808874438,6.429955706431574,11,-8.5,-10.199996948242188,17.95000457763672,22.100006103515625,19.399993896484375,2,0.04224418413521036,1.0,304.6000061035156,-1.7333272298177083,300.20001220703125,1.0,293.0,0.04224418413521036
2048,2007-11-29,303.6000061035156,303.6000061035156,303.0,303.0,3430000.0,0.0019802181634178684,1.0,-0.3750023841766961,68.4410352988137,55.514577407352995,-10.752542564964187,-14.234558964497353,9.140727867834187,9.566863233024264,29.397565452589113,0.600006103515625,-0.6298561823664954,12.930006408691384,-1.2930472985636356,27.153060115946403,5.818479555063902,20.041533262318865,-16.093855231745806,93.6708934107217,34.68490502162533,7.111526853627505,11,-9.100006103515625,-10.800003051757812,16.5,21.5,14.0,3,0.012516428578967398,1.0,303.0,1.0,304.6000061035156,-1.7333272298177083,300.20001220703125,0.012516428578967398
2049,2007-11-30,304.6000061035156,304.6000061035156,303.6000061035156,303.6000061035156,4825000.0,0.0032938075754156415,1.0,1.6666497126290627,73.41267894997847,59.44341901123523,-9.594838591844564,-14.978658905602288,7.992640808212286,8.05347083115953,28.426124658350215,1.0,0.8741110832255004,13.280006408691406,-2.2501519341718677,28.81016475155468,5.514927237259769,21.045085580123043,-15.726346813206135,100.0,32.16665415117086,7.765079171431632,11,-8.900009155273438,-11.800003051757812,15.399993896484375,20.5,18.0,4,-0.028890407531890427,1.0,303.6000061035156,1.0,303.0,1.0,304.6000061035156,-0.028890407531890427
2050,2007-12-03,304.20001220703125,304.6000061035156,304.20001220703125,304.6000061035156,3940000.0,-0.0013131775721253458,1.0,-0.399993896484375,71.12969829765717,62.181553607383485,-7.577475090256712,-13.888846269874989,7.914467235687084,7.92934118234507,27.0460840382974,0.399993896484375,2.8398795784905246,11.990011596679665,-4.3709101950041145,28.350933388363444,3.8095507008378036,20.170472492521526,-14.068245171665296,92.3078277404134,19.107711091084738,8.180460895841877,12,-8.500015258789062,-11.400009155273438,15.79998779296875,20.899993896484375,13.5999755859375,0,-0.028928395652258576,1.0,304.6000061035156,1.0,303.6000061035156,1.0,303.0,-0.028928395652258576
2051,2007-12-04,307.20001220703125,308.20001220703125,305.6000061035156,308.0,3090000.0,0.009861932543113294,3.3332994252581254,2.0,71.00838719852695,63.8930000858429,-8.246638027479946,-16.141241191818608,4.396825409215921,4.631301180368496,25.532346372890768,4.0,4.993808814394129,13.990011596679665,-3.4882716670060177,31.468294860365347,5.250869964836795,22.729153228522534,-15.910786046213332,80.76927591347113,6.378202190517683,8.73914163184285,12,-8.70001220703125,-12.600006103515625,12.149993896484375,17.899993896484375,7.399993896484375,1,-0.008463561198569836,1.0,304.20001220703125,1.0,304.6000061035156,1.0,303.6000061035156,-0.008463561198569836
2052,2007-12-05,309.3999938964844,309.3999938964844,306.20001220703125,306.20001220703125,4885000.0,0.007161398444120115,1.0,-4.000038147554742,74.68877776497419,66.94241086300319,-9.291703796348884,-17.456266622188366,1.6683022924503916,2.1717871869627743,23.99238352663695,3.199981689453125,6.823478804958086,15.05999298095702,-3.5584412189024306,33.67842718081647,5.750775881027266,24.369210080886774,-16.419689131045118,100.0,21.464195254074383,9.309217099929725,12,-10.300003051757812,-14.199996948242188,9.750007629394531,15.70001220703125,-9.399993896484375,2,-0.003232062119350121,3.3332994252581254,307.20001220703125,1.0,304.20001220703125,1.0,304.6000061035156,-0.003232062119350121
2053,2007-12-06,309.6000061035156,309.6000061035156,309.3999938964844,309.3999938964844,2285000.0,0.0006464518777533623,1.0,0.06250417234900865,76.69492128147932,69.17223527270046,-6.963206381586417,-17.016557719566208,0.6087962271692504,1.8225409550530571,22.86784013110317,0.20001220703125,8.468887726769537,14.300004577636741,-5.410964940288181,34.010974095561664,4.44451981867428,24.155489336599203,-14.649338642350926,100.0,16.207533423470608,9.855484758962467,12,-7.6999969482421875,-14.300003051757812,5.049995422363281,15.5,-32.20001220703119,3,0.041343629007194016,1.0,309.3999938964844,3.3332994252581254,307.20001220703125,1.0,304.20001220703125,0.041343629007194016
2054,2007-12-07,308.0,309.6000061035156,308.0,309.6000061035156,3265000.0,-0.005167978268646012,1.0,-7.999542264266097,71.62162347927693,70.28954663419,-3.3656198979388705,-14.273926048686349,1.2549674958107744,3.160304368590346,21.173115926077497,1.600006103515625,9.05680688671481,11.509999084472668,-8.253013919704586,31.27301208864992,1.6284925823840126,21.391505586561323,-10.998425128906149,70.37022385233996,-11.205517503329105,9.881506502088637,12,-3.5,-12.699996948242188,3.25,15.5,-44.39999389648443,4,0.03116885098544042,1.0,309.6000061035156,1.0,309.3999938964844,3.3332994252581254,307.20001220703125,0.03116885098544042
2055,2007-12-10,304.20001220703125,304.6000061035156,304.20001220703125,304.6000061035156,3810000.0,-0.01233762270444394,1.0,0.2499952316466078,68.8311902777099,70.73922801262096,1.1861767208217202,-9.114014673470024,3.921241542996995,6.67009725098319,18.94495402833474,3.79998779296875,10.679259728104967,6.550010681152344,-12.075559528119015,25.175580890423703,-2.762774423483336,15.862795785788023,-5.434656963398368,0.0,-81.7714560849967,9.312785104635678,12,2.0999908447265625,-8.900009155273438,5.149986267089844,19.29998779296875,-40.0,0,0.06048649953360874,1.0,308.0,1.0,309.6000061035156,1.0,309.3999938964844,0.06048649953360874
2056,2007-12-11,308.0,308.0,306.3999938964844,306.3999938964844,3550000.0,0.012491741092970576,1.0,-4.0000762951094835,64.87806366711129,71.18959735728087,-2.325336816506365,-11.61953202685197,-1.127077205428236,2.6693205319507456,16.775602986375905,3.79998779296875,11.640800915455998,9.149998474121105,-8.85486220559062,27.15485915383283,0.14756813426521376,18.152428813976996,-7.717793635983526,70.37022385233996,-8.719720611269253,9.002430339855866,12,-1.6999969482421875,-12.699996948242188,1.2999954223632812,15.5,-55.0,1,0.03181814218496348,1.0,304.20001220703125,1.0,308.0,1.0,309.6000061035156,0.03181814218496348
2057,2007-12-12,306.0,306.0,302.3999938964844,302.3999938964844,2915000.0,-0.00649350649350644,1.0,2.249995231646608,73.88890584309897,71.7949163066459,0.16200164024775177,-8.578703146663884,-0.8886130665873111,4.454863254620875,15.040991564637945,5.600006103515625,11.70066360016682,6.209999084472656,-11.18667052091348,23.606668689858793,-2.488335718220412,14.908333887165725,-4.413301672453656,50.0,-32.79883163883062,8.698334802693067,12,0.0,-10.699996948242188,1.399993896484375,16.0,-45.39999389648443,2,0.02810459510952823,1.0,308.0,1.0,304.20001220703125,1.0,308.0,0.02810459510952823
2058,2007-12-13,301.0,306.0,301.0,306.0,2895000.0,-0.016339869281045805,1.0,-1.3888865341414827,60.86956882296648,70.40123740364457,5.31313869164552,-2.4936707446147466,3.177436322110566,9.167639324441495,13.209940423553606,5.0,11.017521517643615,0.43999938964844887,-15.62440842700613,16.50440720630303,-7.592204518678841,8.472203297975739,8.600006103515625,0.0,-80.2710466816624,8.032203908327295,12,4.3000030517578125,-5.6999969482421875,6.399993896484375,21.0,-46.3999938964844,3,-0.0033222591362126463,1.0,306.0,1.0,308.0,1.0,304.20001220703125,-0.0033222591362126463
2059,2007-12-14,307.0,307.0,305.3999938964844,305.3999938964844,14175000.0,0.019933554817275656,1.0,-0.320001220703125,59.55055120270201,69.1146655042051,-0.34712428977968557,-7.076540531578985,-3.4288034851759903,2.9890312664455223,11.164376172840422,6.0,10.913899172487334,5.309999084472679,-9.058090223555723,19.67808839250108,-1.8740455695415221,12.49404373848688,2.428005981445324,85.71428571428571,5.900700132824312,7.184044654014193,12,-1.6999969482421875,-11.699996948242188,-1.2500076293945312,15.0,-48.39999389648443,4,-0.09641695799190741,1.0,301.0,1.0,306.0,1.0,308.0,-0.09641695799190741
2060,2007-12-17,311.3999938964844,314.79998779296875,311.3999938964844,314.79998779296875,6675000.0,0.014332227675844855,1.0,-2.1249880791165197,59.55055120270201,67.84157261578011,-4.0436261350589575,-10.220601874962995,-8.331932384795039,-1.4891555962228722,9.920195097465358,7.79998779296875,10.46602833329905,8.579992675781227,-5.055819042848384,22.21580439441084,1.7620868164664216,15.397898535096033,-10.399993896484375,75.36234127528206,-1.8194025395848996,6.817905859314797,12,-3.5,-13.5,-11.100006103515625,10.600006103515625,-59.79998779296878,0,-0.1535002849385363,1.0,307.0,1.0,301.0,1.0,306.0,-0.1535002849385363
2061,2007-12-18,312.3999938964844,314.0,309.79998779296875,311.6000061035156,8115000.0,0.0032113038522807447,1.100006103515625,-0.23529094972668768,63.42857441805108,66.59043891056643,-4.725360579509015,-9.701793511210155,-9.840268832148013,-2.5272000068054012,8.513340605851841,4.20001220703125,9.713175977449453,8.29999237060548,-3.7136873728006776,20.313672114011638,2.293152498902373,14.306832242308587,-11.123994140624973,82.60872449679123,6.741887950595057,6.006839871703081,12,-4.5,-14.5,-16.99999237060547,8.70001220703125,-54.99999999999994,1,-0.15428931700115356,1.0,311.3999938964844,1.0,307.0,1.0,301.0,-0.15428931700115356
2062,2007-12-19,307.3999938964844,307.3999938964844,305.20001220703125,305.20001220703125,4440000.0,-0.016005121951624512,1.0,2.750019073777371,54.82232401642684,64.16015032556061,-0.04346636821134098,-3.992910164757916,-5.494557326570202,2.3733602947177133,7.8449348744658725,7.199981689453125,9.077854182636258,2.7199920654296648,-8.71248332375825,14.152467454617579,-2.9962456291643207,8.43622976002365,-5.853514379882768,46.37680838924542,-26.112763716925308,5.716237694593969,12,0.5,-7.8000030517578125,-11.999992370605469,13.70001220703125,-52.399993896484375,2,-0.1769681033721925,1.100006103515625,312.3999938964844,1.0,311.3999938964844,1.0,307.0,-0.1769681033721925
2063,2007-12-20,308.20001220703125,308.20001220703125,307.3999938964844,307.3999938964844,2420000.0,0.0026025319662701385,1.0,0.363647713243352,54.5918466646685,62.267952901715226,-1.187875953772334,-3.441451922101635,-6.953057860263129,1.560574189950671,7.181441375921656,0.800018310546875,8.23299675496662,2.5500091552734148,-6.182623824107623,11.282642134654452,-1.816307334417104,6.916325644963933,-6.388462524902309,31.25007947306181,-36.19979804492488,4.36631648969053,12,-0.300018310546875,-8.600021362304688,-12.800010681152344,12.899993896484375,-53.60000610351565,3,-0.15444517916352551,1.0,307.3999938964844,1.100006103515625,312.3999938964844,1.0,311.3999938964844,-0.15444517916352551
2064,2007-12-21,311.3999938964844,311.3999938964844,308.20001220703125,308.20001220703125,5905000.0,0.010382808444872937,1.0,3.999885561701316,58.57141300122434,61.127977648772394,-4.307867688522606,-5.472870072088654,-10.65251452089683,-1.5794089692750504,6.64258269493741,3.199981689453125,7.0246807612852535,4.829991149902355,-1.9498784779416383,11.609860777746349,1.4400563359803868,8.219925963824323,-9.328675452138611,64.58330684231272,0.26631751181031404,3.3899348139219905,12,-3.5,-11.800003051757812,-16.149993896484375,9.70001220703125,-55.99999999999997,4,-0.18240201960906344,1.0,308.20001220703125,1.0,307.3999938964844,1.100006103515625,312.3999938964844,-0.18240201960906344
2065,2007-12-25,317.6000061035156,317.6000061035156,316.0,316.0,2865000.0,0.019910123084627473,1.0,0.500004768398867,61.50442268753296,60.753128651041465,-9.395203468432726,-10.859239443507079,-17.30315007915624,-7.957395426286382,7.428724759831337,6.20001220703125,5.819096418885749,10.160003662109375,2.423722656894995,17.896284667323755,6.291863159502157,14.028144164716593,-15.27411427219738,100.0,36.20411766786686,3.8681405026072015,12,-8.300003051757812,-16.600006103515625,-23.70000457763672,3.5,-75.40000915527344,1,-0.18576825839471223,1.0,311.3999938964844,1.0,308.20001220703125,1.0,307.3999938964844,-0.18576825839471223
2066,2007-12-26,316.6000061035156,316.6000061035156,314.3999938964844,314.3999938964844,1595000.0,-0.0031486145490629003,1.0,1.375002384176696,58.1818320534446,59.00789822996875,-7.875159914818539,-9.395865404190886,-16.774684395084023,-6.992900356684288,7.894442568415391,3.20001220703125,5.0561436397664465,8.560003662109352,-0.059775256791169795,17.179782581009874,4.250114202659063,12.869893121559642,-13.663149701309464,91.93547990145771,31.367579599773094,4.309889459450271,12,-7.3000030517578125,-14.400009155273438,-22.800010681152344,4.5,-79.60000610351562,2,-0.20530637633262583,1.0,317.6000061035156,1.0,311.3999938964844,1.0,308.20001220703125,-0.20530637633262583
2067,2007-12-27,315.79998779296875,317.0,315.79998779296875,317.0,1540000.0,-0.002526905543663527,1.0,-0.5454570675544458,56.9506511670235,58.57246293486398,-6.189740122951832,-7.997786802569578,-16.445876733653222,-6.341976400728413,8.403075768478114,1.20001220703125,4.681210748245235,7.11998596191404,-1.8190067939313508,16.05897871775943,2.650489583991373,11.589482339836707,-12.276605402710231,82.35278278092593,25.666822056308504,4.469496377922685,12,-4.3999786376953125,-13.599990844726562,-21.99999237060547,5.300018310546875,-68.99998474121094,3,-0.18492715691543982,1.0,316.6000061035156,1.0,317.6000061035156,1.0,311.3999938964844,-0.18492715691543982
2068,2007-12-28,307.3999938964844,311.79998779296875,306.0,310.0,1750000.0,-0.026599095063902345,-1.1481460550334281,2.1666497126290625,49.416336405871974,57.44643906854953,3.591219373845263,0.739398721803127,-8.59862656490452,1.772341445463212,8.543653015917696,9.79998779296875,4.148587664785964,-1.4700073242187273,-10.1109335408064,7.170918892368945,-5.7904704325125635,2.850455784075109,-3.313546557695588,12.068906550489466,-41.114506907841424,4.320463108293826,12,4.0000152587890625,-4.1999969482421875,-12.899993896484375,13.70001220703125,-65.79998779296878,4,-0.17046192237118207,1.0,315.79998779296875,1.0,316.6000061035156,1.0,317.6000061035156,-0.17046192237118207
2069,2008-01-04,295.79998779296875,307.6000061035156,294.0,307.6000061035156,2260000.0,-0.03773586966114861,1.3050822033657217,4.53845792692231,42.90538624832849,55.596976295841365,15.014347527176938,12.275708375647014,2.3604742126454425,13.115314306395362,9.033931805774941,13.600006103515625,3.143708783927991,-12.630012512207031,-22.924436189431788,-2.335588834982275,-17.777224350819438,-7.482800673594625,21.800018310546875,7.627064946820547,-50.12390722328632,5.147211838612385,1,10.000015258789062,7.4000091552734375,-1.4999923706054688,25.300018310546875,-44.19998168945315,4,-0.1392832433728467,-1.1481460550334281,307.3999938964844,1.0,315.79998779296875,1.0,316.6000061035156,-0.1392832433728467
2070,2008-01-07,295.3999938964844,295.79998779296875,295.3999938964844,295.79998779296875,3200000.0,-0.0013522444658258248,1.0,0.03389773523714449,38.709675655129615,52.85043198885009,14.422771211933025,12.630179754365827,2.275785316862539,13.285273860501945,9.550705870652473,0.399993896484375,3.0590992165010107,-12.590005493164085,-24.30053387448578,-0.879477111842391,-18.445269683824904,-6.7347413025032665,21.728012084960938,6.086929984714674,-47.999542887271346,5.8552641906608445,1,10.400009155273438,10.400009155273438,-1.2999954223632812,25.70001220703125,-30.199981689453125,0,-0.1354096168804153,1.3050822033657217,295.79998779296875,-1.1481460550334281,307.3999938964844,1.0,315.79998779296875,-0.1354096168804153
2071,2008-01-08,304.6000061035156,304.6000061035156,295.3999938964844,295.3999938964844,5785000.0,0.031144253206231154,1.0,-23.000381475547417,48.88889427117519,52.19116201715546,4.4700484031886845,3.3996986460725793,-7.054094477223316,4.037319906341395,9.185492943960238,9.20001220703125,2.830188694613639,-3.2599929809570085,-15.064793335947968,8.544807374033951,-9.162393158452517,2.6424071965384996,12.065439758300784,46.086983058763586,-8.164597401775183,5.90240017749549,1,1.1999969482421875,1.1999969482421875,-9.600006103515625,16.5,-45.20001220703119,1,-0.20485885720589037,1.0,295.3999938964844,1.3050822033657217,295.79998779296875,-1.1481460550334281,307.3999938964844,-0.20485885720589037
2072,2008-01-09,308.3999938964844,308.3999938964844,304.6000061035156,304.6000061035156,5425000.0,0.012475337218730509,1.0,0.41304160336489026,55.98704830417621,52.34618442154521,0.9239960879526734,-0.5049362356115807,-10.819966564937204,0.2844493773735053,8.540374672034075,3.79998779296875,2.344062717640327,0.589994812011696,-11.195797166170337,12.375786790193729,-5.30290117707932,6.482890801102712,7.81214304809572,80.89889759459598,18.96756503234775,5.892895989091008,1,-2.5999908447265625,-2.5999908447265625,-14.749992370605469,12.70001220703125,-52.199981689453125,2,-0.23151749451866088,1.0,304.6000061035156,1.0,295.3999938964844,1.3050822033657217,295.79998779296875,-0.23151749451866088
2073,2008-01-10,322.3999938964844,322.3999938964844,308.3999938964844,308.3999938964844,8160000.0,0.0453955910410917,1.0,3.6842223614256575,61.03151135861337,52.61952868347732,-12.12498070325978,-14.226210464354835,-24.628914222324966,-13.388553151131418,8.313938996778415,14.0,1.9385073863778075,13.949995422363259,0.48448330523928007,27.415507539487237,7.217239363801298,20.68275148092522,-28.399993896484375,100.0,39.38020045411354,6.732756058561986,1,-14.199996948242188,-14.199996948242188,-28.74999237060547,-1.29998779296875,-66.59999084472656,3,-0.2344912911784982,1.0,308.3999938964844,1.0,304.6000061035156,1.0,295.3999938964844,-0.2344912911784982
2074,2008-01-11,317.6000061035156,321.3999938964844,317.6000061035156,321.3999938964844,11535000.0,-0.01488829988784035,1.0,-0.27142769949776785,54.41596234253237,51.831921978477254,-7.099635528413671,-9.138683278928966,-19.747739143284377,-8.557601366886615,8.335109190319699,4.79998779296875,2.157194048162239,8.670007324218773,-5.3988624831542325,22.738877131591778,1.6355724205322986,15.704442227905247,-23.032006225585917,82.22226743344908,22.49789029984027,7.034434903686502,1,-9.400009155273438,-9.400009155273438,-23.95000457763672,3.5,-75.80000305175781,4,-0.23929470572878164,1.0,322.3999938964844,1.0,308.3999938964844,1.0,304.6000061035156,-0.23929470572878164
2075,2008-01-15,322.6000061035156,322.6000061035156,317.6000061035156,317.6000061035156,9475000.0,0.0157430727453145,1.0,-1.3157937005091633,56.87332245887737,51.686532023525345,-12.645620533733222,-13.375280427508756,-24.490720801680425,-13.487667880286892,9.064588173275911,5.0,2.500148359036416,12.750007629394531,-2.3827421633091035,27.882757422098166,5.183632733042714,20.31638252574635,-27.47536634521481,100.0,41.387016732553974,7.566374896351813,1,-14.300003051757812,-14.300003051757812,-28.350006103515625,-1.5,-77.80000305175781,1,-0.2200867906283226,1.0,317.6000061035156,1.0,322.3999938964844,1.0,308.3999938964844,-0.2200867906283226
2076,2008-01-16,317.79998779296875,331.3999938964844,316.79998779296875,322.79998779296875,12020000.0,-0.014879163731344236,-3.1714303152901784,-1.0,57.02702000508901,51.69501744997706,-8.557384603426613,-8.22513428563218,-19.50995254741207,-8.54272832251553,9.573604221938963,14.600006103515625,2.297462263845432,7.459989929199196,-8.05047105787014,22.970450916268533,-0.2952405643354723,15.215220422733864,-21.576333380859353,49.25368545472351,-10.45653093682634,7.755230493534654,1,-5.0999908447265625,-5.0999908447265625,-23.54998779296875,3.300018310546875,-82.39999389648435,2,-0.16551283073114476,1.0,322.6000061035156,1.0,317.6000061035156,1.0,322.3999938964844,-0.16551283073114476
2077,2008-01-17,314.6000061035156,316.6000061035156,314.6000061035156,316.6000061035156,10060000.0,-0.010069168698451203,1.0,0.4,54.18847801555837,52.22525540660889,-6.197225402046172,-4.582788873945333,-15.833851120022587,-5.125545723827884,10.674213732845805,3.199981689453125,1.3199727956241532,3.8300079345702898,-11.650659014514474,19.310674883655054,-3.910325539972064,11.570341409112643,-16.26577132234371,26.956574813179344,-34.851925401304285,7.740333474542381,1,-1.9000091552734375,-1.9000091552734375,-18.050003051757812,6.5,-63.00000000000003,3,-0.17546093813128616,-3.1714303152901784,317.79998779296875,1.0,322.6000061035156,1.0,317.6000061035156,-0.17546093813128616
2078,2008-01-18,300.0,314.79998779296875,300.0,314.79998779296875,16260000.0,-0.04640815581774549,1.0,7.399993896484375,43.507977494854934,52.29220998955627,8.093858450365076,10.475545130147225,-0.9626949602653667,9.743091984020623,11.26083573748497,14.79998779296875,0.16772040739931526,-10.719998168945324,-26.339368598896726,4.899372261006079,-18.529683383921054,-2.910312953969594,31.399993896484375,0.0,-58.918759666324156,7.8096852149757146,1,13.399993896484375,12.699996948242188,-2.850006103515625,21.100006103515625,-56.3999938964844,4,-0.14599995930989584,1.0,314.6000061035156,-3.1714303152901784,317.79998779296875,1.0,322.6000061035156,-0.14599995930989584
2079,2008-01-21,277.39999389648443,300.0,277.39999389648443,300.0,17525000.0,-0.07533335367838523,-1.000000000000005,1.5270286989190955,30.710169147025027,51.40337593310019,31.07747335134809,32.40575162675049,21.625646753628246,32.22756458044421,12.324891448683942,22.600006103515568,-1.562170051866815,-31.8400039672851,-53.416837354077416,-10.263170580492783,-42.62842066068123,-21.05158727388897,53.37200012207023,0.0,-51.50304794611658,10.788416693396154,1,26.999999999999943,26.999999999999943,21.200012207031193,43.70001220703119,-29.799987792968835,0,-0.0778658663301447,1.0,300.0,1.0,314.6000061035156,-3.1714303152901784,317.79998779296875,-0.0778658663301447
2080,2008-01-22,263.60000610351557,277.39999389648443,263.60000610351557,277.39999389648443,13845000.0,-0.049747613902682786,1.0,0.610618763984413,27.35042735042734,49.01021294190599,44.5803603176048,44.73464063995084,35.42101018192625,45.91043543515485,12.595526808083047,13.799987792968864,-2.7504283345241447,-43.249992370605526,-72.89884992779491,-13.601134813416138,-58.07442114920025,-28.425563592010803,65.0371079101563,0.0,-44.47235130120683,14.824428778594697,1,33.89999389648443,33.89999389648443,36.29999542236334,57.50000000000006,-19.800003051757756,1,-0.08270107187780906,-1.000000000000005,277.39999389648443,1.0,300.0,1.0,314.6000061035156,-0.08270107187780906
2081,2008-01-23,264.20001220703125,265.39999389648443,264.20001220703125,265.39999389648443,11735000.0,0.002276199126035161,-1.0000000000000948,0.08695527180571683,27.910967046760376,45.890648357748674,42.071186169251746,42.518405195590674,34.79746556552948,45.15090458380229,13.154229998358044,1.7999877929688637,-2.66674048053153,-40.2399871826172,-75.32654796643146,-5.153426398802935,-57.78326757452436,-22.69670679071004,60.53487533203122,1.132086987765436,-36.95623975208708,17.543280391907143,1,33.29998779296875,33.29998779296875,36.59999084472656,56.899993896484375,-21.000015258789062,2,-0.07342925154776792,1.0,263.60000610351557,-1.000000000000005,277.39999389648443,1.0,300.0,-0.07342925154776792
2082,2008-01-24,253.0,264.20001220703125,253.0,264.20001220703125,19230000.0,-0.042392171421456015,1.0,9.333485923551859,27.257528795859628,42.13798362855382,49.82602300292558,52.105413795138986,45.856204781651854,55.99371417721335,14.684428585993045,11.20001220703125,-2.6085605716220925,-48.719999694824196,-90.61438081336667,-6.825618576281727,-69.66719025409543,-27.77280913555296,68.06679465292967,0.0,-39.670259463630444,20.947190559271245,1,39.19999694824219,39.19999694824219,47.80000305175781,68.10000610351562,-16.0,3,-0.06956524151587196,-1.0000000000000948,264.20001220703125,1.0,263.60000610351557,-1.000000000000005,277.39999389648443,-0.06956524151587196
2083,2008-01-25,260.60000610351557,260.60000610351557,253.0,253.0,9410000.0,0.030039549816267108,1.0000000000000149,-0.6785712339442241,34.77509522883034,39.9556650603647,36.361603449641564,42.95902234556519,38.08426896639804,48.14732857752796,16.179751996573298,7.600006103515568,-3.8629166573664406,-38.73999328613286,-84.32966509880777,6.8496785265420215,-61.53482919247028,-15.945157379795432,55.021444977179726,16.170225752160782,-26.41508464393177,22.794835906337443,1,31.59999084472662,31.59999084472662,40.04999542236334,60.50000000000006,-26.600006103515568,4,-0.034535686067578175,1.0,253.0,-1.0000000000000948,264.20001220703125,1.0,263.60000610351557,-0.034535686067578175
2084,2008-01-28,254.6000061035156,257.79998779296875,254.6000061035156,257.79998779296875,10910000.0,-0.023023790711718783,1.0000000000000178,-0.42104988415376715,33.168323562841266,37.32177629413847,36.30289317185034,46.88957970392599,44.03894843275512,53.892298753545134,17.296049238553714,5.999999999999972,-6.308247479734803,-41.8999938964844,-91.2481617545761,7.448173961607267,-66.57407782553022,-17.225909967438582,56.01172889072407,6.557403703884232,-38.9657154546866,24.67408392904584,1,37.59999084472659,37.59999084472659,45.699996948242216,66.50000000000003,-23.600006103515597,0,-0.043205026458356,1.0000000000000149,260.60000610351557,1.0,253.0,-1.0000000000000948,264.20001220703125,-0.043205026458356
2085,2008-01-29,258.60000610351557,258.60000610351557,256.1148681640625,256.1148681640625,5270000.0,0.015710918712129374,1.0000000000000457,-0.7766100498774274,30.172413793103416,34.337931159473406,24.886902050649837,40.309502901920325,40.14233557840794,49.60365141308233,17.650464819139806,3.9999999999999716,-10.559450748684185,-34.94999389648444,-86.01145782255668,16.111470029587792,-60.48072585952059,-9.419261933448297,47.402790091184954,45.1613617737606,-0.278434931051855,25.530731963036125,1,26.199996948242244,33.59999084472662,41.699996948242244,59.199996948242244,-23.99999999999997,1,-0.042536735268276615,1.0000000000000178,254.6000061035156,1.0000000000000149,260.60000610351557,1.0,253.0,-0.042536735268276615
2086,2008-01-30,251.6000061035156,260.08694458007807,251.6000061035156,260.08694458007807,7860000.0,-0.027068831534357796,-1.0000000000000067,-3.4150774256137613,26.17450420461519,31.225267402701945,24.036607974714144,44.47019444676786,47.069799968158435,56.30330330674306,18.38373807067228,8.486938476562472,-14.497033382856102,-38.699993896484415,-91.81713638332033,14.417148590351502,-65.25856513990234,-12.141422653066485,50.16256639560888,0.0,-39.26267246635521,26.558571243417955,1,31.59999084472659,39.8999938964844,51.29998779296878,55.29998779296878,-19.200012207031193,2,-0.031001601202460316,1.0000000000000457,258.60000610351557,1.0000000000000178,254.6000061035156,1.0000000000000149,260.60000610351557,-0.031001601202460316
2087,2008-01-31,257.39999389648443,257.39999389648443,252.8454132080078,252.8454132080078,8585000.0,0.02305241515209877,1.0,-0.5366576770945788,20.720720720720763,28.693349983353706,10.358867555492054,35.91191917538191,41.160015661636464,50.153809116595426,19.10578873962939,5.799987792968835,-19.405882417259875,-29.980006408691338,-83.6131255622355,23.65311274485279,-56.79656598546342,-3.1634468319192592,39.34632196307916,64.44430881076504,31.506901208512346,26.816559576772068,1,18.40000915527338,34.10000610351557,45.49999999999994,46.70001220703119,-24.59999084472662,3,-0.055167044619095384,-1.0000000000000067,251.6000061035156,1.0000000000000457,258.60000610351557,1.0000000000000178,254.6000061035156,-0.055167044619095384
2088,2008-02-01,255.0,257.39999389648443,255.0,257.39999389648443,7255000.0,-0.009323985832919712,-1.0000000000000473,-0.5269406912817617,21.178636010459186,27.634290745957504,6.37469492115838,36.03235275799568,43.4716420100678,52.15805135043314,21.000162625792683,2.399993896484432,-24.564717505527028,-29.76000061035154,-84.3856275083682,24.86562628766515,-57.07281405935987,-2.4471871613432086,37.23168488395879,40.06148867313963,12.806467430789834,27.312813449008345,2,9.5,36.5,48.74999237060547,49.100006103515625,-20.399993896484403,4,-0.07058823529411762,1.0,257.39999389648443,-1.0000000000000067,251.6000061035156,1.0000000000000457,258.60000610351557,-0.07058823529411762
2089,2008-02-04,254.6000061035156,255.3999938964844,254.6000061035156,255.3999938964844,4350000.0,-0.0015686035156251554,1.0,0.3333290947700525,17.307692307692335,26.51843129676472,3.5765008799887994,34.98098086644282,43.81548434591011,52.16872390157849,21.63856624556788,0.7999877929688068,-29.79842114780098,-28.09999542236332,-84.0636637468937,27.86367290216708,-56.08182958462854,-0.11816126009810546,33.568510902398856,35.34843581445535,16.580719714023505,27.9818341622652,2,3.8999938964844034,36.8999938964844,49.14998626708987,49.50000000000003,-15.200012207031193,0,-0.08091125534042609,-1.0000000000000473,255.0,1.0,257.39999389648443,-1.0000000000000067,251.6000061035156,-0.08091125534042609
2090,2008-02-05,255.3999938964844,255.3999938964844,253.6000061035156,253.6000061035156,3510000.0,0.0031421357965071284,1.0,-2.250019073777282,18.799993530271536,25.50610090604374,1.6662414344825436,32.70757777934156,42.825636540735644,51.037596018925086,22.333594729494553,1.7999877929688068,-33.30452200662961,-25.300007629394514,-82.20376465817955,31.603749399390523,-53.75188614378706,3.1518708849980044,29.111672019190138,44.7745415318239,28.62948185268166,28.451878514392526,2,2.500015258789034,36.1000061035156,48.349998474121065,48.40000915527341,-28.59999084472659,1,-0.09553639185431584,1.0,254.6000061035156,-1.0000000000000473,255.0,1.0,257.39999389648443,-0.09553639185431584
2091,2008-02-06,242.1999969482422,255.3999938964844,242.1999969482422,255.3999938964844,7285000.0,-0.051683622802247475,-1.0000000000000042,-7.333381370587421,17.09090036439389,24.376475524769766,12.759109465940156,43.20834248297592,55.74294969899569,63.8965890965091,24.48267101277978,13.199996948242216,-33.95802135653025,-35.380004119873036,-93.59382144422221,22.833813204476144,-64.48691278204763,-6.273095457698446,39.02050298621646,0.0,-14.167033447473827,29.106908662174593,2,9.20000457763669,44.599998474121094,62.95000457763672,59.90000915527344,-11.0,2,-0.03137898819359064,1.0,255.3999938964844,1.0,254.6000061035156,-1.0000000000000473,255.0,-0.03137898819359064
2092,2008-02-07,237.0,243.1999969482422,237.0,243.1999969482422,8845000.0,-0.02146984729051593,1.0,0.4696968470941816,18.687865164449192,22.589005517616304,17.266594614306968,45.09711819294216,60.3038688211264,68.6164992278475,27.127699490076314,6.1999969482421875,-33.03788350945234,-37.010001373291004,-96.01757818887216,21.997575442290156,-66.51378978108158,-7.506212965500424,39.53803957611268,0.0,-15.299815266799488,29.503788407790584,2,11.543472290039034,47.19999694824219,68.75,64.89999389648438,-8.800003051757812,3,-0.019409308453652296,-1.0000000000000042,242.1999969482422,1.0,255.3999938964844,1.0,254.6000061035156,-0.019409308453652296
2093,2008-02-08,246.8000030517578,246.8000030517578,237.0,237.0,14560000.0,0.041350223847079315,1.0,-1.5806464315335336,32.57403165313393,22.522973083204377,5.926427927312602,30.928684447267983,50.191153882270555,58.43961703348475,28.366206633271563,9.800003051757812,-32.06670471044481,-23.429998779296852,-78.96949971388318,32.10950215528945,-51.19974924658999,4.339751687996312,24.20271098369909,53.26090381818144,34.53757763424663,27.769750467293154,2,1.7434692382812216,37.399993896484375,60.0,55.09999084472656,-17.0,4,-0.05672609330180589,1.0,237.0,-1.0000000000000042,242.1999969482422,1.0,255.3999938964844,-0.05672609330180589
2094,2008-02-12,241.6000061035156,246.8000030517578,241.6000061035156,246.8000030517578,5090000.0,-0.021069679432506705,1.0000000000000109,-0.5306117682595517,36.11110790008579,23.182827983980204,10.156514440707696,31.771982828921892,54.87616742071796,63.263798393875646,29.6716442414439,5.199996948242216,-30.207352627057475,-24.829995727539114,-77.02191107219906,27.36191961712086,-50.92595339986909,1.2659619447908597,24.64232796697732,25.000041464114275,3.746890927740189,26.095957672329984,2,6.9434661865234375,42.59999084472659,65.69999694824222,59.00000000000003,-5.600006103515597,1,-0.02897350920182007,1.0,246.8000030517578,1.0,237.0,-1.0000000000000042,242.1999969482422,-0.02897350920182007
2095,2008-02-13,251.6000061035156,261.20001220703125,251.6000061035156,261.20001220703125,20620000.0,0.04139072743117156,1.000000000000006,1.8461561033724831,42.88938511540883,25.040036974068386,-1.0514261797096083,17.054505261384776,44.234653616855354,52.80180625026347,30.31890447811599,19.600006103515653,-29.862290045215047,-11.279995727539102,-56.59013290675094,34.03014145167273,-33.93506431714505,11.375072862066816,10.54840119710829,60.33057330142009,35.023134251157884,22.655068589605918,2,-2.4999999999999716,32.59999084472659,52.8999938964844,48.59999084472659,-6.200012207031193,2,-0.048489713478034435,1.0000000000000109,241.6000061035156,1.0,246.8000030517578,1.0,237.0,-0.048489713478034435
2096,2008-02-14,265.20001220703125,265.20001220703125,250.8000030517578,250.8000030517578,15665000.0,0.05405407700157294,1.0,-1.4999999999999956,56.70330565846391,29.038101967150958,-13.990662019665734,-0.7254005905655845,29.99609368760622,38.85252219915253,30.126609012956717,14.400009155273438,-28.379998029157434,4.950009155273449,-32.33306232905386,42.23308063960076,-13.691526586890177,23.591544897437103,-28.20001220703125,100.0,68.53810659733102,18.641535742163647,2,-14.100006103515625,18.999984741210938,40.59999084472656,34.59999084472656,-22.20001220703125,3,-0.1447964079477344,1.000000000000006,251.6000061035156,1.0000000000000109,241.6000061035156,1.0,246.8000030517578,-0.1447964079477344
2097,2008-02-15,259.39999389648443,260.20001220703125,252.6000061035156,255.0,12745000.0,-0.02187035461378095,1.5333224826940877,0.30555493743371037,49.32734727950454,32.165736552600436,-8.802819372572742,0.7664292405553965,35.12857672682492,44.16380014550083,30.216339251842918,12.600006103515653,-26.96589357195387,1.9099914550781705,-25.223510300252542,29.043493210408883,-11.656759422587186,15.476742332743527,-21.835993652343802,79.43256808555327,44.134666132630045,13.566750877665353,2,-8.299987792968807,24.800003051757756,46.40000915527338,39.90000915527338,-15.799987792968835,4,-0.10871240405462645,1.0,265.20001220703125,1.000000000000006,251.6000061035156,1.0000000000000109,241.6000061035156,-0.10871240405462645
2098,2008-02-18,256.20001220703125,256.79998779296875,256.20001220703125,256.79998779296875,13455000.0,-0.012336090072269434,1.0,-0.136358276864174,50.92592985051328,35.90109627958054,-6.051047116811759,0.5447062156972606,37.59073299748172,46.79399011177662,31.976160198805832,3.199981689453182,-24.36510994580584,0.9000091552734375,-17.428686172550556,19.22870448309743,-8.26433850863856,10.064356819185434,-18.08329172363281,61.864416642420764,21.983777552314407,9.164347663911999,2,-5.100006103515625,27.999984741210938,49.59999084472656,43.09999084472656,-8.000015258789062,0,-0.1092896718371843,1.5333224826940877,259.39999389648443,1.0,265.20001220703125,1.000000000000006,251.6000061035156,-0.1092896718371843
2099,2008-02-19,255.8000030517578,257.340087890625,255.8000030517578,257.340087890625,10905000.0,-0.0015613159102826346,1.0,2.566912512716175,48.30917634024462,39.179894369577546,-6.104914520259513,-0.7973535381979673,37.2008183097206,46.737447299783526,32.676769589672524,1.5400848388671875,-21.604236868391126,1.5799995422363224,-13.528259045870982,16.6882581303436,-5.9741297518173155,9.13412883628996,-17.141616733886707,34.72220014644189,-4.304966643016023,7.5541292940536415,2,-4.6999969482421875,28.399993896484375,52.399993896484375,45.899993896484375,-2.199996948242216,1,-0.10164190652780891,1.0,256.20001220703125,1.5333224826940877,259.39999389648443,1.0,265.20001220703125,-0.10164190652780891
2100,2008-02-20,241.8000030517578,251.3999938964844,241.8000030517578,251.3999938964844,16475000.0,-0.05473025736112791,-1.000000000000006,6.2334168887656105,44.54342647597822,42.23017504864247,6.440318304934493,12.106407373856143,50.24482169673797,60.035179522527244,32.982547478041646,14.0,-19.08466886231838,-11.330000305175787,-26.731589249102285,4.071588638750711,-19.030794777139022,-3.629205833212552,-2.6107842161034966,0.0,-42.14773999645993,7.700794471963247,2,9.300003051757812,42.399993896484375,66.39999389648438,59.899993896484375,7.1999969482421875,2,-0.023986778240512763,1.0,255.8000030517578,1.0,256.20001220703125,1.5333224826940877,259.39999389648443,-0.023986778240512763
2101,2008-02-21,244.8000030517578,244.8000030517578,241.8000030517578,241.8000030517578,18095000.0,0.012406947734230789,1.0,-0.31250029802350715,42.758624681253465,44.90470388384295,4.300117882514144,7.988037846932087,46.20726100335281,56.31129274029655,33.304849983455334,3.0,-16.066312816676287,-7.359999847412098,-22.261559397520045,7.541559702695849,-14.8107796224661,0.0907799276418757,-5.0905683486759585,16.30433971354955,-22.071976483840142,7.450779775053981,2,6.3000030517578125,39.399993896484375,63.5,57.0,0.1999969482421875,3,0.0024509429626098367,-1.000000000000006,241.8000030517578,1.0,255.8000030517578,1.0,256.20001220703125,0.0024509429626098367
2102,2008-02-22,235.3999938964844,244.8000030517578,235.3999938964844,244.8000030517578,21250000.0,-0.038398729730758974,-1.000000000000006,-3.133336385091136,39.574464838555556,45.68252979333424,15.029847213524533,16.8666547633145,54.36816544760123,64.91263146574201,33.2150054060046,9.400009155273409,-13.633856903637792,-15.880008697509737,-32.546852946334155,0.7868355513146525,-24.213430821921946,-7.546586573097528,29.800018310546847,0.0,-36.5866727195611,8.3334221244122,2,14.900009155273409,40.6000061035156,77.30000305175778,70.80000305175778,14.600006103515597,4,0.03228549830318883,1.0,244.8000030517578,-1.000000000000006,241.8000030517578,1.0,255.8000030517578,0.03228549830318883
2103,2008-02-25,251.6000061035156,251.6000061035156,236.32980346679688,236.32980346679688,14775000.0,0.06881908507676116,1.0000000000000038,-1.6244880600091895,48.63388000923866,47.07394891657345,-0.4667663808468774,-0.04446594400062054,37.08529845411695,47.84037136239286,32.8335861394908,16.200012207031193,-9.078158438536292,0.7700035095214446,-15.313086653083786,16.853093672126647,-7.271541571781171,8.81154859082406,13.004005737304709,73.83747859675364,35.56185503814056,8.041545081302607,2,-1.300003051757784,23.499984741210966,61.09999084472659,54.59999084472659,4.999999999999972,0,-0.031796501613392536,-1.000000000000006,235.3999938964844,1.0,244.8000030517578,-1.000000000000006,241.8000030517578,-0.031796501613392536
2104,2008-02-26,243.6000061035156,246.3999938964844,243.6000061035156,246.3999938964844,6050000.0,-0.031796501613392536,1.0,-0.18336284459224905,44.95727148926001,47.30371406922358,8.768913376329209,7.472296377834681,43.93873771929313,54.88400795064106,32.43155450186613,8.0,-4.666448056210555,-6.679996490478544,-22.97124322890474,9.611250247947652,-14.82561985969167,1.4656268787345539,20.419925378418014,50.617321161475374,12.619985381817528,8.145623369213103,2,6.699996948242216,24.09999084472659,69.44998931884768,62.59999084472659,12.799987792968835,1,0.018883377378783317,1.0000000000000038,251.6000061035156,-1.000000000000006,235.3999938964844,1.0,244.8000030517578,0.018883377378783317
2105,2008-02-27,247.6000061035156,247.6000061035156,243.6000061035156,243.6000061035156,5510000.0,0.016420360836527426,1.0,-1.4285776566757202,52.50464168538508,46.8371958499926,4.628589319949469,2.7467789647075733,38.9375214420011,49.88371332065222,32.045201643284024,4.0,-2.724630338961987,-2.1299964904785327,-17.975183999484244,13.715191018527179,-10.05259024498136,5.792597264024323,15.847526626709026,75.30866058073768,31.16217276510779,7.9225937545028495,2,0.19999694824221592,8.799987792968835,56.79998779296878,56.79998779296878,20.199981689453153,2,0.024232632682131383,1.0,243.6000061035156,1.0000000000000038,251.6000061035156,-1.000000000000006,235.3999938964844,0.024232632682131383
2106,2008-02-28,243.8000030517578,247.6000061035156,243.8000030517578,247.6000061035156,5955000.0,-0.015347346357370784,1.0000000000000149,-0.950000762939446,53.195488964414764,47.26698937053818,5.67003270738806,6.2530612648664885,41.549005231622516,52.584107989139966,31.388579192612138,3.800003051757784,-0.9083516371407541,-5.539999389648443,-21.574228061585075,10.494229282288217,-13.557113725616773,2.4771149463198867,19.086578901791995,51.85186929444166,2.0335252505658303,8.017114335968325,2,2.570037841796875,6.599990844726619,53.69999694824219,53.69999694824219,24.800003051757756,3,0.02132894537797947,1.0,247.6000061035156,1.0,243.6000061035156,1.0000000000000038,251.6000061035156,0.02132894537797947
2107,2008-02-29,243.1999969482422,243.1999969482422,241.8000030517578,241.8000030517578,6720000.0,-0.0024610586382488586,1.0,-0.3684191505679906,48.14814582246878,46.958346700755456,4.168801090705756,6.044603383216554,40.99349109932342,51.83992593025198,30.754978582997754,2.0,-0.37702888160779935,-5.430005645751947,-21.21715920257867,10.357147911074776,-13.323582424165295,2.4635711326614,19.136853244166332,44.99084684655886,-4.2106060395349445,7.893576778413361,2,3.1700439453125,7.100006103515625,54.30000305175781,54.30000305175781,27.599990844726562,4,0.007401328430694409,1.0000000000000149,243.8000030517578,1.0,247.6000061035156,1.0,243.6000061035156,0.007401328430694409
2108,2008-03-03,237.0,243.1999969482422,237.0,243.1999969482422,8620000.0,-0.025493408824185382,1.0,-4.428588555858311,47.6578390518547,46.88597589093435,8.223668276573392,11.41204436363057,46.1032885869256,57.10269612350373,30.222340886838694,6.1999969482421875,-2.663040575881354,-10.73000259399413,-27.03203750837605,5.572032320387791,-18.88102005118509,-2.578985136803169,24.798113066490032,0.0,-50.1038476033409,8.151017457190955,3,6.5,13.300003051757812,55.19999694824219,55.19999694824219,35.0,0,0.05485232067510548,1.0,243.1999969482422,1.0000000000000149,243.8000030517578,1.0,247.6000061035156,0.05485232067510548
2109,2008-03-04,234.0,237.0,234.0,237.0,7345000.0,-0.012658227848101222,1.0,0.48387120591253757,40.35087836709618,46.420137212169685,8.723508167407687,13.480780346731194,47.76232378637201,59.27582718020892,29.716712769525255,3.0,-3.956199600486599,-12.700002288818354,-29.75990070647231,4.359896128835601,-21.229951497645345,-4.170053079991362,27.270150683089923,0.0,-46.793935098292934,8.529949208826977,3,8.800003051757812,15.600006103515625,58.19999694824219,58.19999694824219,26.79998779296875,1,0.09658122266459634,1.0,237.0,1.0,243.1999969482422,1.0000000000000149,243.8000030517578,0.09658122266459634
2110,2008-03-05,231.0,234.0,231.0,234.0,7675000.0,-0.012820512820512775,1.0,1.0,28.784121173661575,44.86741460021503,11.20918514374327,15.345857536198935,49.21700427834435,61.45505314388703,29.19844334787368,3.0,-5.423728057756364,-14.48000259399413,-32.38897047037085,3.428965282382592,-23.43448653218249,-5.525518655805769,29.17934465576633,0.0,-38.40873453738329,8.954483938188359,3,10.300003051757812,17.100006103515625,61.19999694824219,61.19999694824219,30.79998779296875,2,0.10995668353456467,1.0,234.0,1.0,237.0,1.0,243.1999969482422,0.10995668353456467
2111,2008-03-06,234.6000061035156,234.6000061035156,231.0,231.0,6400000.0,0.01558444200656095,1.0000000000000158,-1.200002034505199,34.183686179745294,44.26843919368056,6.716459305609419,11.749698859188499,44.049411990478205,57.04368057913737,27.9639160952865,3.6000061035155966,-6.667041472424074,-10.499996948242227,-29.01429164146637,8.014297744981917,-19.7571442948543,-1.2428496016301551,23.82857787290473,29.508254131443014,-3.55793381127506,9.257147346612072,3,6.699996948242216,13.500000000000028,53.8999938964844,57.59999084472659,21.0,3,0.14151739482395365,1.0,231.0,1.0,234.0,1.0,237.0,0.14151739482395365
2112,2008-03-07,232.3999938964844,234.6000061035156,232.3999938964844,234.6000061035156,6190000.0,-0.009377715898525874,1.0,-0.6111134658585063,34.62532208047723,42.71193275715151,9.43875520481211,14.3217014365745,44.78514305328903,58.37297514923361,26.402956076452387,2.200012207031193,-6.57089609163387,-12.470008850097628,-31.514681779755307,6.574664079560051,-21.992345314926467,-2.9476723852687883,24.38287504135073,11.475362677743282,-17.206627870950157,9.522336464828841,3,6.900009155273409,15.700012207031222,54.95000457763669,59.1000061035156,22.0,4,0.1557659774429916,1.0000000000000158,234.6000061035156,1.0,231.0,1.0,234.0,0.1557659774429916
2113,2008-03-10,232.8000030517578,232.8000030517578,232.3999938964844,232.3999938964844,6115000.0,0.0017212098355372518,-1.000000000000142,-0.18182133444304907,35.14212940784502,41.62136141477207,6.807387651435818,13.511828309667635,42.86951966278946,57.095734693326506,25.250355575819484,0.4000091552734091,-6.549635472054916,-11.36999969482423,-31.131647477674733,8.391648088026272,-21.25082358624948,-1.4891758033989788,22.435893749807207,30.000050862630207,1.996096545625388,9.880823891425248,3,6.5,15.300003051757812,50.849998474121094,58.69999694824219,25.199996948242188,0,0.1632301728654295,1.0,232.3999938964844,1.0000000000000158,234.6000061035156,1.0,231.0,0.1632301728654295
2114,2008-03-11,234.6000061035156,234.6000061035156,232.8000030517578,232.8000030517578,8055000.0,0.007731971770454038,1.0000000000000315,4.499904634751346,44.47853485799388,40.729571767284156,4.019132565292409,11.763642087117518,39.44040912900803,54.48712366499208,23.92877735002765,1.800003051757784,-5.335458881251014,-9.219996643066423,-29.416467870521586,10.97647458438874,-19.318232256794005,0.8782389706611582,19.181736889955516,100.0,65.62598066791685,10.09823561372758,3,4.699996948242216,13.500000000000028,43.3999938964844,56.8999938964844,24.399993896484403,1,0.15942025969079432,-1.000000000000142,232.8000030517578,1.0,232.3999938964844,1.0000000000000158,234.6000061035156,0.15942025969079432
2115,2008-03-12,239.3999938964844,239.3999938964844,234.6000061035156,234.6000061035156,7620000.0,0.020460305490575426,1.0,2.6666553638791903,45.97014517475288,39.92675579065506,-2.3091854917288686,6.327195228800377,32.83362596000481,48.89184368038261,24.046440960772653,4.799987792968807,-6.271476488233247,-3.810008239746054,-23.752445924269438,16.1324294447773,-13.781227082007746,6.161210602515638,13.014844517378435,100.0,60.72376577306408,9.971218842261683,3,-2.2999954223633097,8.700012207031222,35.6000061035156,52.1000061035156,19.399993896484347,2,0.08939011880567382,1.0000000000000315,234.6000061035156,-1.000000000000142,232.8000030517578,1.0,232.3999938964844,0.08939011880567382
2116,2008-03-13,226.8000030517578,239.3999938964844,226.8000030517578,239.3999938964844,10240000.0,-0.05263154204663334,-1.0000000000000044,-2.6250047683836835,43.8746527920421,39.45192323171875,8.521931374760584,16.76225928015097,43.475394148682824,60.6152000379812,24.850315817603327,12.599990844726591,-6.462483182354674,-14.489998626708996,-32.84944128931613,3.869444035898141,-23.669719958012564,-5.310277295405427,24.32994505727325,0.0,-42.41672261702881,9.179721331303568,3,8.199996948242188,19.20000457763672,47.900001525878906,64.69999694824219,34.59999084472662,3,0.15432091829921024,1.0,239.3999938964844,1.0000000000000315,234.6000061035156,-1.000000000000142,232.8000030517578,0.15432091829921024
2117,2008-03-14,231.1999969482422,231.1999969482422,226.8000030517578,226.8000030517578,27575000.0,0.019400325561196086,1.0,-0.34920611853665606,32.53424147500212,37.77152350095736,2.504056786305881,10.689315783435546,37.153722527695436,55.36483753718312,25.69763307058544,4.399993896484375,-8.021445668545653,-8.680004882812511,-25.44558853135709,8.085578765732066,-17.0627967070848,-0.2972130585402226,17.983555556207023,34.920611853665605,-3.376122932371885,8.382791824272285,3,1.9000015258789062,14.800010681152344,37.900001525878906,55.599998474121094,36.199996948242244,4,0.10553637317190678,-1.0000000000000044,226.8000030517578,1.0,239.3999938964844,1.0000000000000315,234.6000061035156,0.10553637317190678
2118,2008-03-17,228.1999969482422,231.1999969482422,228.1999969482422,231.1999969482422,9665000.0,-0.012975778717988495,1.0,-0.6818191276122043,35.58051824439376,37.24148348732376,4.609210785887342,12.104683108904823,38.42836204974611,57.501164980542626,26.590740400788178,3.0,-9.598603522850794,-10.280004119873041,-25.94782235564429,5.387814115898209,-18.113913237758652,-2.4460950019874304,19.19287159999172,11.111070743914924,-24.56855982996811,7.833909117885623,3,4.900001525878906,17.800010681152344,38.17173767089844,56.0,37.00001525878906,0,0.11481155696152179,1.0,231.1999969482422,-1.0000000000000044,226.8000030517578,1.0,239.3999938964844,0.11481155696152179
2119,2008-03-18,229.8000030517578,229.8000030517578,227.3999938964844,227.3999938964844,8275000.0,0.007011420354569697,-1.0000000000000238,-0.8000030517578031,32.54902183711576,37.65980578326311,2.627043717896555,8.913973692436855,35.459974565050175,55.06676277623632,27.62251746258513,2.400009155273409,-10.574795311080209,-7.379998016357433,-21.202880693312494,6.4428846605976275,-14.291439354834978,-0.46855667787988864,15.945436256758,23.809541109750683,-6.574016373573045,6.911441338477531,3,3.2999954223632812,16.20000457763672,36.57173156738281,54.399993896484375,29.199996948242188,1,0.12271538979001106,1.0,228.1999969482422,1.0,231.1999969482422,-1.0000000000000044,226.8000030517578,0.12271538979001106
2120,2008-03-19,236.0,236.0,229.8000030517578,229.8000030517578,7220000.0,0.026979968955203937,1.0,2.5833222071754487,42.696627608173785,38.605688164199606,-3.1168904725384152,2.3791563647121734,27.948322653733385,48.14617395862729,27.276126362059145,6.1999969482421875,-10.949786401312934,-0.8900009155273381,-14.547143936101406,12.76714210504673,-7.718572425814386,5.93857059475971,8.229804407975166,73.0159018495844,43.474664744389955,6.828571510287041,3,-2.9000015258789062,10.000007629394531,30.371734619140625,48.19999694824219,20.79998779296875,2,0.09745762711864403,-1.0000000000000238,229.8000030517578,1.0,228.1999969482422,1.0,231.1999969482422,0.09745762711864403
2121,2008-03-21,245.3999938964844,245.3999938964844,236.0,236.0,8675000.0,0.039830482612221996,-1.000000000000006,1.516128794087467,51.76848637956757,40.51048419743187,-12.095800850930232,-7.3504440965564015,17.02226979294076,38.20067029751337,26.461259028391858,9.399993896484403,-10.058565393272431,8.479993438720726,-5.252735318683335,22.212722196124787,1.6136290600186953,15.346357817422756,-18.59999084472659,100.0,69.42172685763214,6.866364378702028,3,-9.29999542236331,0.6000137329101278,21.250007629394503,38.800003051757784,6.600006103515597,4,0.05460470346277502,1.0,236.0,-1.0000000000000238,229.8000030517578,1.0,228.1999969482422,0.05460470346277502
2122,2008-03-24,243.0,245.0,243.0,245.0,5755000.0,-0.00977992647178616,1.0,-0.2127660955979982,55.136986838247935,42.7321350230322,-8.97822795367199,-4.587064433349099,17.71434884971916,40.09633591658178,25.174174401742714,2.3999938964844034,-7.881158664105413,5.699999237060553,-8.274113714278002,19.674112188399107,-1.2870572386087247,12.68705571272983,-15.827997131347644,86.66670057508665,50.06330730581448,6.987056475669273,3,-6.900001525878906,0.5000076293945312,24.650001525878906,41.19999694824219,4.600006103515597,0,0.07572013949170553,-1.000000000000006,245.3999938964844,1.0,236.0,-1.0000000000000238,229.8000030517578,0.07572013949170553
2123,2008-03-25,243.6000061035156,244.6000061035156,243.6000061035156,244.6000061035156,5645000.0,0.0024691609198173037,1.0,0.5,58.57143402099608,44.298012707810216,-8.81180041789409,-6.13150600065714,14.926855630265862,38.987176876935024,24.63903707708739,1.6000061035155966,-6.438661507473796,6.700005340576155,-5.945444186223028,19.345454867375338,0.37728057717654906,13.02273010397576,-16.06344341430659,90.00006781683996,46.75209388156447,6.322724763399594,3,-7.500007629394503,-1.5299606323241903,24.04999542236331,40.59999084472659,6.199996948242216,1,0.09770109686637385,1.0,243.0,-1.000000000000006,245.3999938964844,1.0,236.0,0.09770109686637385
2124,2008-03-26,248.1999969482422,248.1999969482422,240.1990203857422,240.1990203857422,7315000.0,0.018883377378783317,1.0,-8.0009765625,64.93055527960809,46.404724941683014,-12.605342213941611,-10.929572187025826,8.30247034721799,33.870872124475284,24.153160037116113,8.0009765625,-4.684851101499646,11.069996643066418,-2.2385045313982346,24.37849781753107,4.4157460558340915,17.724247230298744,-20.306165634887662,100.0,49.1630644937056,6.654250587232333,3,-10.699996948242188,-6.129951477050781,19.45000457763672,36.0,-1.0,2,0.06849321300489031,1.0,243.6000061035156,1.0,243.0,-1.000000000000006,245.3999938964844,0.06849321300489031
2125,2008-03-27,253.6000061035156,253.6000061035156,247.1999969482422,247.1999969482422,7345000.0,0.02175668501881356,1.0000000000000089,0.7999034999389687,65.99326763661884,48.86234881330266,-17.633615136706737,-16.71396241411432,0.7378870983734203,28.038189963361532,24.012909281632773,6.400009155273409,-2.7511149392887546,16.170005798339815,1.6521979584848339,30.687813638194797,8.911101878412325,23.428909718267306,-24.893928164765555,100.0,44.545703163765594,7.258903919927498,3,-13.400001525878878,-13.400001525878878,14.04999542236331,30.59999084472659,-5.200012207031193,3,0.021293350814353795,1.0,248.1999969482422,1.0,243.6000061035156,1.0,243.0,0.021293350814353795
2126,2008-03-28,249.0,253.6000061035156,249.0,253.6000061035156,7185000.0,-0.018138824892764194,1.0000000000000124,-0.7187499254942994,63.43042830293588,52.295258460850846,-10.67607631397189,-12.336931993397997,3.229980418308571,32.161607656796036,23.865079201048673,4.600006103515597,-1.9315620598300711,11.309999847412115,-3.8597622906094387,26.47976198543367,3.725118778401338,18.894880916422892,-18.800286371364024,65.67412128934129,4.464418070811156,7.58488106901078,3,-8.5,-8.799995422363281,18.650001525878906,35.19999694824219,-0.6000061035155966,4,0.03132525218059734,1.0000000000000089,253.6000061035156,1.0,248.1999969482422,1.0,243.6000061035156,0.03132525218059734
2127,2008-03-31,245.0,249.0,245.0,249.0,7740000.0,-0.016064257028112428,1.0,0.8695640636091686,59.327217838883456,54.93378063801637,-5.043012062896224,-8.638042965904987,5.135287447185476,35.819786134062895,23.339025657143754,4.0,-1.632674983504387,7.219999694824224,-8.10793852833342,22.54793791798187,-0.4439694167546122,14.883968806403061,-13.396268822871235,35.82557071074546,-28.120271298441097,7.663969111578829,3,-4.5,-4.799995422363281,22.650001525878906,39.19999694824219,6.1999969482421875,0,0.02857142857142847,1.0000000000000124,249.0,1.0000000000000089,253.6000061035156,1.0,248.1999969482422,0.02857142857142847
2128,2008-04-01,250.0,250.0,245.0,245.0,8090000.0,0.020408163265306145,1.0,-1.25,61.22448934197673,58.11994369411203,-7.404102334994889,-13.295865198628348,-1.4738192736749909,30.481215217042745,22.441681180664663,5.0,0.024290100950281612,11.569999694824219,-4.692725009796874,27.83272439944531,3.4386373425136867,19.70136204713475,-17.076492327288037,73.13625893399025,13.182984755887418,8.131362352310544,4,-8.299995422363281,-9.799995422363281,13.150001525878906,33.399993896484375,1.1999969482421875,1,-0.009599975585937615,1.0,245.0,1.0000000000000124,249.0,1.0000000000000089,253.6000061035156,-0.009599975585937615
2129,2008-04-02,256.60000610351557,256.60000610351557,250.0,250.0,9755000.0,0.026400024414062306,1.0,1.3200012207031135,62.21591881976719,60.288753828733526,-10.954750173772368,-19.09493017551793,-8.910838531712557,23.564805659858564,21.539364595784686,6.600006103515568,2.427407764286812,17.040005493164017,-0.9731371626029954,35.053148148931,8.03343416528054,26.046576821047495,-22.43590852495538,100.0,43.248821948990994,9.006571327883492,4,-10.300003051757784,-14.900001525878878,6.099990844726619,26.799987792968807,-3.2000122070311647,2,-0.026500400974326377,1.0,250.0,1.0,245.0,1.0000000000000124,249.0,-0.026500400974326377
2130,2008-04-03,256.39999389648443,257.20001220703125,256.39999389648443,257.20001220703125,4445000.0,-0.0007794707804895662,-1.000000000000142,-0.1212147834409849,75.51722677369577,62.927502761414445,-8.44473801852368,-17.807443189000708,-9.122538118936234,23.527068529909286,20.387896761793744,0.8000183105468182,4.9584796243158,15.569993591308645,-3.455208495073805,34.595195677691095,6.057392548117434,25.082594634499856,-20.44102363592782,93.44247942567023,28.293521524176313,9.512601043191223,4,-7.700477600097713,-14.3999862670899,2.600006103515568,26.999999999999943,2.0,3,-0.03588142420922413,1.0,256.60000610351557,1.0,250.0,1.0,245.0,-0.03588142420922413
2131,2008-04-04,267.79998779296875,267.79998779296875,264.0,264.0,6515000.0,0.04446175572487254,1.0,-4.749876025176763,78.15383250219912,65.48493005740902,-18.25259843282157,-28.02974793329483,-20.829606439333162,11.94042801524256,19.62925011874315,11.399993896484318,8.053896873813216,25.309988403320318,3.0542619886526268,47.56571481798798,14.182125195986487,36.43785161065415,-29.71691333776468,100.0,29.745651400610555,11.127863207333833,4,-13.800483703613281,-20.49999237060547,-15.699989318847628,15.600006103515625,-3.79998779296875,4,-0.07244210149659203,-1.000000000000142,256.39999389648443,1.0,256.60000610351557,1.0,250.0,-0.07244210149659203
2132,2008-04-07,268.60000610351557,268.60000610351557,266.39999389648443,266.39999389648443,7215000.0,0.002987372468311378,1.0,0.5789524406109661,82.16559519085999,68.10650352072722,-16.80678263309656,-27.38261985919928,-21.57266899070345,10.962907529941049,18.85389278416224,2.2000122070311363,10.342364441329039,24.300006103515557,-0.2685216771452019,48.868533884176315,12.015742213185206,36.584269993845936,-26.95090204777975,100.0,21.344704103649235,12.284263890330374,4,-14.20049285888669,-20.900001525878878,-20.21498870849601,14.799987792968807,-1.8000183105468182,0,-0.07520480918844918,1.0,267.79998779296875,-1.000000000000142,256.39999389648443,1.0,256.60000610351557,-0.07520480918844918
2133,2008-04-08,270.79998779296875,270.79998779296875,268.60000610351557,268.60000610351557,3915000.0,0.008190549662926427,1.0000000000000517,0.9999861284506254,82.33436815505635,70.04026050688815,-16.47524102948688,-28.026714660945146,-23.933965034282892,8.538932581940912,18.103797815760885,2.199981689453182,11.540906569275535,24.599988555908197,-2.0160300811518255,51.21600719296822,11.2919792373782,37.907997874438195,-25.377757450543754,100.0,13.811943163363168,13.308009318530004,4,-12.899993896484375,-21.99999237060547,-22.4649658203125,12.600006103515625,-6.399993896484318,1,-0.07237810830224667,1.0,268.60000610351557,1.0,267.79998779296875,-1.000000000000142,256.39999389648443,-0.07237810830224667
2134,2008-04-09,272.0,272.0,270.79998779296875,270.79998779296875,10105000.0,0.004431359900757048,1.0,0.5454646339940765,80.82190492315229,71.68788687205853,-15.58289622611585,-27.701416289786323,-25.09124577468799,7.218627134715746,17.65543830169613,1.20001220703125,12.863085782193792,23.930001068115246,-4.451243108893095,52.311245245123615,9.739378979611047,38.120623156619416,-22.517328465487992,100.0,11.644025570367035,14.19062208850418,4,-13.5,-22.599998474121094,-25.099998474121094,11.399993896484375,-12.20001220703125,2,-0.0764705994549919,1.0000000000000517,270.79998779296875,1.0,268.60000610351557,1.0,267.79998779296875,-0.0764705994549919
2135,2008-04-10,260.79998779296875,260.79998779296875,260.60000610351557,260.60000610351557,9375000.0,-0.04117651546702661,1.0000000000005684,0.16664971262911,62.79068352736318,71.61680411921712,-3.6365875077485725,-15.616640702007828,-14.106717875534002,18.28309240704209,17.401220462605295,11.399993896484432,13.796249556070194,11.659989166259777,-16.957587295426208,40.277565627945734,-2.6487990645832156,25.96877739710277,-7.264197134668905,1.7542262852864583,-81.61227194088893,14.308788230842984,4,-2.29998779296875,-11.399986267089844,-14.599983215332031,21.900009155273438,-2.199981689453182,3,-0.028374211053869725,1.0,272.0,1.0000000000000517,270.79998779296875,1.0,268.60000610351557,-0.028374211053869725
2136,2008-04-11,261.79998779296875,261.79998779296875,260.39999389648443,260.39999389648443,12725000.0,0.003834356007692108,-1.0000000000000813,7.000610407444697,65.9863709024477,72.35671001516869,-2.9390376834713834,-14.609102076214526,-15.089359467980017,17.104082878133397,16.435259481115576,1.3999938964843182,14.043992377918073,10.909989929199213,-16.196183261166027,38.01616311956445,-2.643096665983421,24.46307652438182,-4.9406394531628735,12.068906550489034,-67.95215287602318,13.553086595182615,4,-3.29998779296875,-12.399986267089844,-17.09998321533203,19.400009155273438,-2.0,4,-0.012986990278903376,1.0000000000005684,260.79998779296875,1.0,272.0,1.0000000000000517,270.79998779296875,-0.012986990278903376
2137,2008-04-14,255.6000061035156,261.0,255.6000061035156,261.0,3655000.0,-0.023682131316049126,1.0000000000000104,-3.8571553133516754,59.31676665434594,72.14474082765415,5.501188313545271,-6.837993775506021,-9.130685355975828,23.036090036698198,15.186860000539776,6.199981689453153,13.670558066919739,3.490007781982399,-22.035034568000555,29.015050131965353,-9.272513393009064,16.25252895697389,16.399993896484403,0.0,-75.50533793582022,12.76252117499148,4,5.399993896484403,-6.20000457763669,-10.900001525878878,25.59999084472659,8.199981689453153,0,0.03286382510132846,-1.0000000000000813,261.79998779296875,1.0000000000005684,260.79998779296875,1.0,272.0,0.03286382510132846
2138,2008-04-15,254.3999938964844,257.79998779296875,254.3999938964844,257.79998779296875,5260000.0,-0.0046948833269793155,-1.0000000000000167,0.629629211006677,55.08196089800663,71.35207883634743,8.259556842732906,-3.767673246973146,-8.113529398719862,23.983976705445997,13.815563815091823,3.3999938964843466,13.795609579145435,0.9799957275390909,-21.93398947643695,23.89398093151513,-10.476996874448929,12.43698832952711,17.272006225585898,0.0,-69.41587241797885,11.45699260198802,4,8.800003051757784,-4.999992370605497,-10.699989318847685,26.800003051757784,3.2000122070311647,1,0.04874211554238439,1.0000000000000104,255.6000061035156,-1.0000000000000813,261.79998779296875,1.0000000000005684,260.79998779296875,0.04874211554238439
2139,2008-04-16,258.0,258.0,254.6000061035156,254.6000061035156,3290000.0,0.014150967727540209,1.0000000000000167,-1.0000000000000167,53.71620837923428,68.92974345918505,5.452402543913934,-5.4248161147931455,-11.845434494637772,20.169380068633018,12.301475512605439,3.6000061035155966,14.676610996325792,3.170001983642578,-16.920850431799693,23.26085439908482,-6.875424224078529,13.215428191363713,12.98111987304685,48.6487712540671,-16.20035863446725,10.045426207721126,4,5.1999969482421875,-8.599998474121094,-14.299995422363281,23.199996948242188,1.79998779296875,2,0.0248061778933506,-1.0000000000000167,254.3999938964844,1.0000000000000104,255.6000061035156,-1.0000000000000813,261.79998779296875,0.0248061778933506
2140,2008-04-17,259.0,261.20001220703125,259.0,261.20001220703125,4440000.0,0.003875968992248069,1.0,-0.6470635754099631,58.99279983226325,66.80073982919218,5.431141318746768,-4.862676947174663,-12.994222814515354,18.888170564151665,11.870040761813847,3.20001220703125,15.122086502633351,3.0200019836425724,-15.065591337522505,21.10559530480768,-6.022794676939952,12.062798644225126,11.317874833984376,62.16229591352781,-2.4757986043093965,9.042796660582553,4,4.1999969482421875,-9.599998474121094,-15.299995422363281,22.199996948242188,-1.6000061035155682,3,0.003088755957408207,1.0000000000000167,258.0,-1.0000000000000167,254.3999938964844,1.0000000000000104,255.6000061035156,0.003088755957408207
2141,2008-04-18,258.79998779296875,258.79998779296875,257.60000610351557,257.60000610351557,2260000.0,-0.0007722479035955354,1.0000000000000948,-0.5454431960050196,63.32043898139733,64.70683358369632,4.716206234697665,-3.8022409011699096,-12.522850319397435,18.83488960848962,12.632098737761499,1.3999938964844318,15.01705426882188,2.1499900817871094,-15.265726478961597,19.565706642535815,-6.557868198587244,10.857848362161462,10.881171803515599,64.70561836076153,-3.4293017097259337,8.70785828037435,4,4.4000091552734375,-9.399986267089844,-16.19998550415039,22.400009155273438,4.600006103515682,4,-0.0007727268117692088,1.0,259.0,1.0000000000000167,258.0,-1.0000000000000167,254.3999938964844,-0.0007727268117692088
2142,2008-04-21,261.39999389648443,261.39999389648443,260.39999389648443,260.39999389648443,3920000.0,0.010046391909398489,1.0,0.8333460491848744,61.538442530336965,62.396175180949726,1.1035196938153717,-5.220757523772988,-14.648051884109861,15.850433430217265,13.546416044917214,2.600006103515682,14.243169297962595,3.8299964904785497,-12.457041676928384,20.117034657885483,-4.313522593224889,11.973515574182017,7.669919071999914,100.0,31.155268547926994,8.14351908370346,4,1.8000030517577557,-11.999992370605526,-20.899990081787166,17.700004577636662,2.2000122070311363,0,-0.006120911020944031,1.0000000000000948,258.79998779296875,1.0,259.0,1.0000000000000167,258.0,-0.006120911020944031
2143,2008-04-22,267.39999389648443,267.39999389648443,263.0,263.0,5855000.0,0.022953328768538617,-1.0000000000000258,4.399993896484432,61.06555019136018,60.20102465519505,-6.0675570105868815,-9.85138603000263,-20.409669105209503,9.608740090722279,14.7448043793593,6.0,12.283322886131145,8.639997100830158,-6.805440728953386,24.0854349306137,0.9172781859383576,16.36271601572193,1.083122309119915,100.0,33.646412647935676,7.722718914891776,4,-6.5,-17.699996948242244,-27.84999084472662,11.700004577636662,-4.799987792968864,1,-0.013462999946474596,1.0,261.39999389648443,1.0000000000000948,258.79998779296875,1.0,259.0,-0.013462999946474596
2144,2008-04-23,265.20001220703125,265.39999389648443,265.20001220703125,265.39999389648443,4715000.0,-0.008227306431072057,-1.0000000000005684,-0.04545044701379381,58.66143222306654,59.74221895471764,-5.51338296857557,-6.653640053018194,-17.824316588465763,11.484719716416294,15.783955902796098,2.199981689453182,9.860622293553376,5.590014648437489,-9.26845829932148,20.448487596196458,-1.8392218254419959,13.019251122316973,2.719779106208307,77.55117928788044,14.02004585811541,7.429236473879488,4,-4.300018310546818,-15.500015258789062,-25.650009155273438,13.899986267089844,-9.400009155273438,2,-0.028657638588578394,-1.0000000000000258,267.39999389648443,1.0,261.39999389648443,1.0000000000000948,258.79998779296875,-0.028657638588578394
2145,2008-04-24,259.0,265.39999389648443,259.0,265.39999389648443,4815000.0,-0.02337862715553396,-1.0000000000000178,32.0028994353643,40.35089832702237,56.89383311300372,0.45198036381231077,-0.0298621497074123,-11.625411937028446,17.206424092510247,15.900359369515124,6.399993896484432,6.928509888504635,-0.8799972534179688,-15.472508960590801,13.712514453754835,-8.176253107004356,6.416258600168447,8.399993896484432,14.2856697993938,-42.78867898471577,7.2962558535864055,4,1.8999938964844318,-8.099998474121094,-19.449996948242188,20.099998474121094,-1.0,3,0.003088755957408207,-1.0000000000005684,265.20001220703125,-1.0000000000000258,267.39999389648443,1.0,261.39999389648443,0.003088755957408207
2146,2008-04-25,256.79998779296875,256.79998779296875,252.3999938964844,252.3999938964844,11115000.0,-0.008494255625603242,-1.0000000000000129,-0.6874997019764814,37.446797182255494,54.463836504993665,2.0876993739838667,2.934943383070731,-9.890530378758768,18.840224272454634,15.81494811585406,6.600006103515597,3.966370940752199,-3.4700088500976562,-17.231448246219884,10.2914305460246,-10.35072854815877,3.4107108479634576,10.0800061035157,29.33329264322892,-21.389595233168844,6.880719698061125,4,3.100006103515682,-2.79998779296875,-17.249984741210938,22.300010681152344,-1.5999908447265625,4,0.002336472476779816,-1.0000000000000178,259.0,-1.0000000000005684,265.20001220703125,-1.0000000000000258,267.39999389648443,0.002336472476779816
2147,2008-04-28,252.0,256.79998779296875,252.0,256.79998779296875,8140000.0,-0.018691542138383865,1.0,-1.0909078298504014,31.04841339474585,51.7934423379647,7.066434595570854,8.734041228902583,-5.434058965787102,23.06588758256555,16.322890310253857,4.79998779296875,2.8627958752573477,-8.619996643066429,-21.03655447355203,3.7965611874191723,-14.828275558309201,-2.4117177278236284,14.011193896484428,0.0,-42.651842448425974,6.208278915242797,4,7.6999969482421875,4.099510192871094,-10.949996948242188,27.099998474121094,6.600006103515568,0,0.04523807101779531,-1.0000000000000129,256.79998779296875,-1.0000000000000178,259.0,-1.0000000000005684,265.20001220703125,0.04523807101779531
2148,2008-04-30,247.6000061035156,251.0,247.6000061035156,251.0,7720000.0,-0.01746029324001752,1.0000000000000167,0.7083338631537514,26.893953186744994,48.81319176102144,11.622658692823535,13.644579292519694,-1.332631569183917,26.850560204062077,16.91849807534455,4.399993896484403,1.2764225441371764,-12.899990844726602,-25.7862106662063,-0.013771023246903269,-19.343100755466452,-6.456880933986753,17.29029228125009,0.0,-33.93544430369411,6.443109910739853,4,9.899993896484403,8.499504089355497,-7.800003051757784,31.499992370605497,5.199996948242216,2,0.0646203538190171,1.0,252.0,-1.0000000000000129,256.79998779296875,-1.0000000000000178,259.0,0.0646203538190171
2149,2008-05-01,249.8000030517578,249.8000030517578,249.8000030517578,249.8000030517578,6260000.0,0.0088852863247606,1.0,-0.0,37.44294066804928,46.41876296499767,9.093441966196508,11.498559774181274,-3.7988911914222285,24.025820843924976,16.762478712524914,2.199996948242216,0.5571009478812812,-10.359993743896496,-24.01535767811862,3.2953701903256274,-17.187675711007557,-3.532311776785434,13.361266104882873,12.359541893119925,-24.58717505185578,6.827681967111064,5,7.6999969482421875,6.299507141113281,-10.714981079101562,29.29999542236328,3.399993896484375,3,0.051241004385038424,1.0000000000000167,247.6000061035156,1.0,252.0,-1.0000000000000129,256.79998779296875,0.051241004385038424
2150,2008-05-02,247.1999969482422,249.8000030517578,247.1999969482422,249.8000030517578,7310000.0,-0.010408350967781699,1.0,-100.0,33.92071817123119,43.152127319423656,11.000401832541002,14.096732464277295,-1.0495189241401306,25.98600988056984,16.64125567914915,2.600006103515625,0.2013497402688813,-12.5,-27.2635365673749,2.2635365673748993,-19.88176828368745,-5.11823171631255,14.405145903086009,0.0,-38.43736769181792,7.38176828368745,5,10.099998474121094,11.300003051757812,-7.414974212646484,31.900001525878906,5.199996948242216,4,0.03478966913303094,1.0,249.8000030517578,1.0000000000000167,247.6000061035156,1.0,252.0,0.03478966913303094
2151,2008-05-07,248.3999938964844,248.3999938964844,246.5969390869141,246.5969390869141,4720000.0,0.004854356646668778,1.0,-0.6934809911147106,41.08909918811216,40.87997805917644,9.130158389154332,11.98320129845294,-2.179839795802337,24.09877679377186,15.494746593707676,1.8030548095703125,-0.3128993992328333,-10.330003356933588,-25.398840395236476,4.738833681369272,-17.864421876085004,-2.795584837782144,11.476531446473444,17.671725986178522,-24.569055938655616,7.534418519151433,5,8.598472595214872,10.100006103515597,-8.199989318847685,30.70000457763669,-1.3999938964844034,2,0.03864736851610462,1.0,247.1999969482422,1.0,249.8000030517578,1.0000000000000167,247.6000061035156,0.03864736851610462
2152,2008-05-08,248.3999938964844,248.3999938964844,246.3999938964844,246.3999938964844,5190000.0,0.0,1.0,1.109228620996065,42.3469411587023,38.80013261110335,7.9256485758648125,10.953885063896081,-1.8056903959823956,23.369436263381857,14.225332965846931,2.0,-1.306616620075772,-9.320002746581991,-24.311029227415105,5.671023734251122,-16.81551598699852,-1.8244895061654347,9.617389370627308,43.47820318045843,-3.9361491268365327,7.495513240416553,5,7.500000000000028,10.100006103515597,-8.049991607666044,30.70000457763669,-1.3999938964844034,3,0.027375214246549318,1.0,248.3999938964844,1.0,247.1999969482422,1.0,249.8000030517578,0.027375214246549318
2153,2008-05-09,251.1999969482422,251.1999969482422,247.8000030517578,247.8000030517578,9795000.0,0.011272154269555301,1.0,1.6999969482421875,41.14583147068866,36.853954749728025,2.889919770570259,6.967435357952013,-4.713548333043207,19.84577652861435,12.533285947484444,3.399993896484375,-2.5273568819760044,-5.540000152587879,-19.45468683885946,8.374686533683672,-12.497343495723669,1.4173431905479106,4.958604019569179,100.0,50.56308430696204,6.957343343135779,5,4.699996948242244,7.3000030517578125,-10.849994659423828,27.900001525878906,3.8000030517578125,4,0.029458635530151378,1.0,248.3999938964844,1.0,248.3999938964844,1.0,247.1999969482422,0.029458635530151378
2154,2008-05-12,251.1999969482422,251.1999969482422,251.1999969482422,251.1999969482422,4005000.0,0.0,1.0,0.0,39.572190986137805,36.76743171185197,0.7768696740824907,5.617252679953026,-4.56572358364599,19.140320675443263,10.644973021594112,0.0,-3.8843213059140567,-4.5,-16.603760253926907,7.603760253926879,-10.551880126963454,1.5518801269634537,3.3972268881568652,100.0,50.01755645132573,6.051880126963445,5,0.399993896484375,8.0,-10.249992370605469,20.50000762939453,7.5999908447265625,0,0.006369451126407855,1.0,251.1999969482422,1.0,248.3999938964844,1.0,248.3999938964844,0.006369451126407855
2155,2008-05-13,253.3999938964844,253.3999938964844,253.0,253.0,5410000.0,0.008757949741120097,-1.000000000000142,100.0,43.147214805830025,37.4008114478047,-2.5714401767856714,2.987618237313228,-6.718235484032533,16.301173792039236,10.118094570916561,2.199996948242216,-5.735552866870876,-1.930003356933554,-13.82800779191038,9.9680010780433,-7.879005574421996,4.018998860554859,-7.0,100.0,49.73683227910024,5.949002217488424,5,-1.800003051757841,5.800003051757784,-9.399990081787166,17.400001525878878,5.800018310546847,1,-0.0007892539584034575,1.0,251.1999969482422,1.0,251.1999969482422,1.0,248.3999938964844,-0.0007892539584034575
2156,2008-05-14,258.39999389648443,258.39999389648443,254.0,254.0,5840000.0,0.019731650041169946,-1.0000000000000258,11.000152590218327,46.41148220561847,39.10781909345721,-8.180922780007279,-2.403383750820126,-11.489166761951083,10.623934866344996,9.511470949842842,5.000000000000028,-7.328980680737857,3.2399963378906875,-8.362254116874453,14.842246792655828,-2.561128889491897,9.041121565273272,-11.860000000000042,100.0,53.71373962286464,5.801125227382571,5,-6.0,0.8000030517577557,-13.050231933593807,5.000007629394474,0.0,2,-0.023219814789947835,-1.000000000000142,253.3999938964844,1.0,251.1999969482422,1.0,251.1999969482422,-0.023219814789947835
2157,2008-05-15,264.0,264.0,261.0,261.0,5315000.0,0.021671850757701394,1.0,0.6818191276121954,45.893726572779585,41.218905025238826,-13.298163866482724,-7.738577780796334,-16.770965732945967,4.404312433547716,9.792239816307639,5.600006103515568,-7.312288222782399,8.420002746582043,-3.838889321010015,20.678894814174072,2.2905567127860422,14.549448780378071,-16.985606103515607,100.0,58.00863649865503,6.129446033796019,5,-8.800003051757812,-4.8000030517578125,-13.350250244140625,-11.900001525878878,-10.199996948242188,3,-0.06439393939393945,-1.0000000000000258,258.39999389648443,-1.000000000000142,253.3999938964844,1.0,251.1999969482422,-0.06439393939393945
2158,2008-05-16,266.79998779296875,269.0,266.79998779296875,269.0,8055000.0,0.010606014367305905,1.0,-0.73333740234375,51.904732840401785,42.82577082216688,-14.626335545443482,-10.078697683007817,-19.013774536425444,1.074535379977192,10.450349413524087,5.0,-6.8788335364877184,10.599990844726562,-2.623909784510829,23.823891473963954,3.9880405301078667,17.21194115934526,-18.766457530273414,87.64038297839511,48.07557216996671,6.611950314618691,5,-9.099990844726562,-7.5999908447265625,-15.750228881835966,-19.09998321533206,-13.79998779296875,4,-0.07421285119522991,1.0,264.0,-1.0000000000000258,258.39999389648443,-1.000000000000142,253.3999938964844,-0.07421285119522991
2159,2008-05-19,264.39999389648443,266.0,264.39999389648443,266.0,5265000.0,-0.00899547978370474,-1.000000000000071,0.7272714662227513,57.068058226288834,45.39769749495106,-11.105389086823095,-7.562375206069589,-15.976288202154194,2.829602750888455,10.979551854537503,2.399993896484318,-5.6625796234772565,7.879997253418026,-5.8281777578880565,21.588172264724108,1.0259097477649561,14.734084759071067,-14.689146054804723,71.2499618530277,27.310720078264666,6.854087505653047,5,-6.699996948242244,-5.199996948242244,-11.049999237060604,-15.59999847412115,-7.799987792968864,0,-0.03555217138229072,1.0,266.79998779296875,1.0,264.0,-1.0000000000000258,258.39999389648443,-0.03555217138229072
2160,2008-05-20,259.79998779296875,264.39999389648443,259.79998779296875,264.39999389648443,3190000.0,-0.01739790548299569,-1.0000000000000246,2.8749928474700495,53.694583502457945,46.79830686321171,-5.0624898441114965,-3.0560482505808295,-10.682384657289504,6.681130739358878,10.899503008560146,4.600006103515682,-3.777698629263881,3.239991760253929,-10.503276229545975,16.983259750053804,-3.6316422346459944,10.11162575515388,-8.54600777862342,38.666585286458336,-6.826082258161684,6.871633994899943,5,-2.0999908447265625,-2.0999908447265625,-5.849987030029297,-10.399986267089844,-1.3999938964843182,1,-0.0038491148844737033,-1.000000000000071,264.39999389648443,1.0,266.79998779296875,1.0,264.0,-0.0038491148844737033
2161,2008-05-21,258.60000610351557,258.60000610351557,258.20001220703125,258.20001220703125,3800000.0,-0.004618867381970149,1.0000000000002842,-0.0869550795114406,58.91893452324482,48.63963945927198,-2.5294804734896275,-1.9729721775389066,-8.904199469210027,7.102090632406998,10.93795453335013,1.5999755859375,-2.812388411797741,2.050009155273358,-11.686686224594439,15.786704535141126,-4.8183385346605405,8.918356845207256,-5.9263444903178595,3.7036513758351757,-45.57955836491182,6.868347689933889,5,-0.2000045776366619,-0.9000091552733807,-4.650005340576115,-9.200004577636662,0.7999877929688637,2,0.0023202091622360754,-1.0000000000000246,259.79998779296875,-1.000000000000071,264.39999389648443,1.0,266.79998779296875,0.0023202091622360754
2162,2008-05-22,259.79998779296875,259.79998779296875,258.60000610351557,258.60000610351557,4235000.0,0.00464030031373186,1.0000000000000948,3.0000000000005684,68.04733300408012,51.62869518520438,-2.170573553980205,-3.4772486886477054,-9.42918864442018,5.201991942005861,10.716568617156309,1.1999816894531818,-1.2991084039236114,3.329991149902355,-10.306042915631224,16.966025215435963,-3.488025882864463,10.148008182669145,-5.820219108826848,14.81460550334281,-39.02121644864396,6.818017032766798,5,0.30001068115234375,-2.0999908447265625,-5.849987030029297,-10.399986267089844,-3.399993896484318,3,-0.0053887373451301235,1.0000000000002842,258.60000610351557,-1.0000000000000246,259.79998779296875,-1.000000000000071,264.39999389648443,-0.0053887373451301235
2163,2008-05-23,263.79998779296875,263.79998779296875,262.79998779296875,262.79998779296875,4220000.0,0.015396459537894813,1.0,0.8333460491848744,69.66292182990797,54.97210972340106,-4.688333922443803,-8.18018288258935,-12.706694360859558,0.5052530085049511,9.991513807673511,4.0,-0.11484196098535904,7.509991455078136,-5.603582846092365,20.623565756248638,0.9532043044928855,14.066778605663387,-8.618600603558207,71.79467115301851,12.18724346640402,6.556787150585249,5,-2.79998779296875,-6.0999908447265625,-8.599987030029297,-14.399986267089844,-4.399993896484318,4,-0.037907449597984644,1.0000000000000948,259.79998779296875,1.0000000000002842,258.60000610351557,-1.0000000000000246,259.79998779296875,-0.037907449597984644
2164,2008-05-26,257.60000610351557,261.39999389648443,257.60000610351557,261.39999389648443,5310000.0,-0.02350258520223647,1.0,-3.7999877929688637,63.26533948720252,57.20745691022022,2.810516513214111,-2.7181279731186976,-5.899394806115652,5.914275158585895,8.951101480088566,6.199981689453182,0.9588175154711394,1.6900100708007244,-10.760121487857646,14.140141629459094,-4.535055708528489,7.915075850129909,-1.3131298892578798,0.0,-64.37357796292417,6.225065779329192,5,3.899993896484432,0.09999084472661934,-1.3000068664550213,-8.200004577636662,1.6000061035156818,0,-0.017857166127810853,1.0,263.79998779296875,1.0000000000000948,259.79998779296875,1.0000000000002842,258.60000610351557,-0.017857166127810853
2165,2008-05-27,259.79998779296875,259.79998779296875,257.20001220703125,257.20001220703125,3210000.0,0.008540301387140126,1.0,-0.6842062994908162,64.17912487255839,59.1816394287691,1.8035029428477856,-5.117479460649406,-7.608714699814499,2.829100221506792,8.789254078628703,2.5999755859375,2.0271314442752555,3.849992370605463,-8.646991244702804,16.3469759859137,-2.398499437048656,10.098484178259582,9.20001220703125,39.39371520520835,-29.611409081160645,6.248491807654122,5,3.300018310546875,-2.0999908447265625,-3.499988555908203,-10.399986267089844,1.20001220703125,1,-0.012317097150917555,1.0,257.60000610351557,1.0,263.79998779296875,1.0000000000000948,259.79998779296875,-0.012317097150917555
2166,2008-05-28,257.39999389648443,260.0,257.39999389648443,260.0,3260000.0,-0.009237852229603827,-1.0000000000000437,-1.0000117376402429,60.56340147029114,60.81160330627039,4.522297294530574,-2.8145323746020097,-4.32963325231492,4.3369255149797254,9.224880476915914,2.600006103515568,3.198640156178044,1.4199981689453693,-11.088452496313266,13.928448834204033,-4.834227163683977,7.674223501574687,11.364006347656186,3.0300368061857803,-66.3453225205229,6.254225332629329,5,5.700012207031193,0.30000305175775566,-1.099994659423885,-7.999992370605526,-0.6000061035156818,2,0.003885003977125878,1.0,259.79998779296875,1.0,257.60000610351557,1.0,263.79998779296875,0.003885003977125878
2167,2008-05-29,263.39999389648443,263.39999389648443,257.39999389648443,257.39999389648443,5430000.0,0.023310023862754825,1.0,-2.307686890383515,63.318799697355665,62.07983295704304,-1.7564763678633994,-8.344510553313569,-9.504546952195085,-2.516636841258162,9.800979011337375,6.0,4.3027722776815835,6.849998474121151,-5.930820785581886,19.630817733824216,0.45958884426960367,13.240408103972669,5.132726586913975,93.93946399837326,27.263174788403205,6.390409629851527,5,-1.7999877929688068,-5.699996948242244,-7.099994659423885,-13.999992370605526,-14.199996948242244,3,-0.015186029205346063,-1.0000000000000437,257.39999389648443,1.0,259.79998779296875,1.0,257.60000610351557,-0.015186029205346063
2168,2008-05-30,263.60000610351557,263.60000610351557,263.20001220703125,263.20001220703125,4405000.0,0.0007593478043501634,1.0000000000002842,0.06666564941405302,63.47829317556154,62.79208128474001,-2.747019934606101,-7.67803993452975,-8.763423444339992,-3.443589925113031,9.87989249176643,0.39999389648431816,4.96650965672535,6.2500106811522755,-6.169919917056802,18.669941279361353,0.040045382047708244,12.459975980256814,4.706060214355489,100.0,35.988241362035,6.209965299104542,5,-2.8000030517577557,-5.900009155273381,-7.300006866455021,-14.200004577636662,-13.600006103515568,4,-0.027314157967825325,1.0,263.39999389648443,-1.0000000000000437,257.39999389648443,1.0,259.79998779296875,-0.027314157967825325
2169,2008-06-02,262.60000610351557,263.60000610351557,262.60000610351557,263.60000610351557,4250000.0,-0.0037936266192926116,1.0,-2.500038147555097,60.267887553439806,63.52244840151577,-2.26766899371205,-5.976337694817573,-6.866084507659195,-2.9985067778741836,9.92658718084076,1.0,5.236966376128578,4.6100105285643735,-7.48677403555007,16.706795092678817,-1.4383817534928767,10.658402810621595,5.483939132138687,84.37498509882445,23.88626347937786,6.048392282057229,6,-2.100006103515568,-4.900009155273381,-7.3000106811522585,-13.200004577636662,-16.800003051757756,0,-0.012185880170047292,1.0000000000002842,263.60000610351557,1.0,263.39999389648443,-1.0000000000000437,257.39999389648443,-0.012185880170047292
2170,2008-06-03,255.8000030517578,262.60000610351557,255.8000030517578,262.60000610351557,4530000.0,-0.025894908201476663,1.0000000000000167,6.800003051757756,47.210306050511846,62.22148968232322,4.364210093693828,1.5821064690538833,0.5708670237715978,3.20779087165306,9.55919177787566,6.800003051757756,4.788503977575033,-2.6199928283691634,-13.667754462994083,8.427768806255784,-8.143873645681651,2.9038879889432962,12.066263523323983,0.0,-53.198542486151005,5.523880817312469,6,3.9999923706054688,1.899993896484375,-0.5000076293945028,-6.400001525878906,-15.600006103515625,1,0.013291669721307686,1.0,262.60000610351557,1.0000000000002842,263.60000610351557,1.0,263.39999389648443,0.013291669721307686
2171,2008-06-04,258.0,258.0,255.8000030517578,255.8000030517578,5330000.0,0.00860045708364221,1.0,-0.32352881778097187,43.05554280062872,59.444624104161946,2.313434042294091,0.1456621300965253,-1.2565210517651622,0.27395601844767725,9.098926991787353,2.1999969482421875,4.275993612157492,-0.8999961853027116,-10.899152753116255,9.099160382510831,-5.899574469209483,4.09958209860406,9.383616034148815,28.205078044763216,-18.285492558828654,4.999578283906779,6,1.7999954223632812,-0.3000030517578125,-2.100002288818331,-8.599998474121094,-21.800003051757812,2,0.011627906976744207,1.0000000000000167,255.8000030517578,1.0,262.60000610351557,1.0000000000002842,263.60000610351557,0.011627906976744207
2172,2008-06-05,255.1999969482422,258.0,255.1999969482422,258.0,4680000.0,-0.010852725006813224,1.0,-1.2727304253740142,36.57406475316929,55.76808442896876,4.908488400764668,3.6693546094663816,1.9686077942596967,2.2557142465095126,8.621177394535733,2.8000030517578125,4.154648928753346,-4.039999389648415,-12.937637414903406,4.857638635606548,-8.48881840227591,0.40881962297908103,11.72027456661101,0.0,-39.579938961539796,4.448819012627482,6,4.200004577636719,2.5,1.75,-5.799995422363281,-21.0,3,0.006269556676566257,1.0,258.0,1.0000000000000167,255.8000030517578,1.0,262.60000610351557,0.006269556676566257
2173,2008-06-06,258.60000610351557,258.60000610351557,255.1999969482422,255.1999969482422,3475000.0,0.013322920046754394,1.0000000000000335,-1.2142876605576878,43.43892058792649,53.56514899571587,0.7747665196136495,0.898212724324992,-0.9773449397901572,-2.1746159102609113,8.543435393309137,3.4000091552733807,3.974290050955517,-1.0099906921387287,-9.076527313786755,7.056545929509298,-5.043259002962714,3.0232776186852846,7.617048937340996,40.4762553519232,4.6998498044777435,4.0332683108240115,6,0.7999954223633381,-0.9000091552733807,-0.7002525329589275,-9.200004577636662,-24.99999999999997,4,-0.036349609177931064,1.0,255.1999969482422,1.0,258.0,1.0000000000000167,255.8000030517578,-0.036349609177931064
2174,2008-06-09,252.8000030517578,253.6000061035156,252.8000030517578,253.6000061035156,3805000.0,-0.022428472215256123,1.000000000000071,-0.23529438163923388,42.290756893938834,51.13310810920259,6.506515055620355,7.193020131767241,5.070385508876598,2.627521501855739,8.595668943656884,5.800003051757756,3.1934124039051426,-6.889994049072243,-14.630492176069367,0.85050407792491,-10.760243112570834,-3.0197449855736807,12.75602850354187,0.0,-33.948032914573744,3.8702490634985756,6,5.400001525878906,4.899993896484375,3.9997520446777344,-3.4000015258789062,-24.40000915527341,0,-0.01107596130520827,1.0000000000000335,258.60000610351557,1.0,255.1999969482422,1.0,258.0,-0.01107596130520827
2175,2008-06-10,253.1999969482422,253.1999969482422,252.8000030517578,252.8000030517578,4990000.0,0.0015822543182584248,1.0,-0.4999904632932333,43.946172692012055,49.28674935606047,5.667897622721455,7.143527074173619,4.75378950652339,1.1420216380543025,9.018352199582333,0.399993896484375,1.9390567990787417,-6.480000305175793,-14.25515222703109,1.295151616679476,-10.367576266103413,-2.592424344248144,11.33555232677412,6.896442862442156,-29.60179146117236,3.887575960927641,6,5.000007629394531,4.5,3.5997581481933594,-3.7999954223632812,-19.399993896484375,1,-0.02922588461956832,1.000000000000071,252.8000030517578,1.0000000000000335,258.60000610351557,1.0,255.1999969482422,-0.02922588461956832
2176,2008-06-11,252.3999938964844,253.1999969482422,252.3999938964844,253.1999969482422,5780000.0,-0.003159569752764768,-1.000000000000071,-2.0000381475546707,41.62896271261335,46.87676746886687,6.352049444363303,7.8747185695753785,5.777908464790329,0.9174890790365282,9.337932901106646,0.8000030517577841,1.287879517072895,-6.980003356933565,-15.399426145885883,1.4394194320187523,-11.189714751409753,-2.7702919624574065,11.1967116806712,0.0,-37.620059516295456,4.209711394476161,6,5.600006103515597,5.300003051757784,5.500003814697237,-2.999992370605497,-17.399993896484403,2,-0.04833596372132143,1.0,253.1999969482422,1.000000000000071,252.8000030517578,1.0000000000000335,258.60000610351557,-0.04833596372132143
2177,2008-06-12,247.0,249.1999969482422,247.0,249.1999969482422,5755000.0,-0.021394588062862985,1.0,2.7499856949399213,31.578950890765654,43.33239610388956,10.260008106722807,12.580840003815581,11.472842335806718,5.3022399593427,9.220592484908702,5.399993896484403,0.2232708657496687,-11.529997253417946,-21.3084013540456,-1.7515931527902922,-16.419199303731773,-6.640795203104119,15.477034409088503,0.0,-31.921727956386164,4.889202050313821,6,8.300003051757784,10.699996948242188,10.74923324584961,2.4000015258789062,-9.800003051757812,3,-0.04372470871157008,-1.000000000000071,252.3999938964844,1.0,253.1999969482422,1.000000000000071,252.8000030517578,-0.04372470871157008
2178,2008-06-13,247.0,249.1999969482422,247.0,249.1999969482422,28205000.0,0.0,1.0,1.0,36.548213520838296,40.69687676693383,8.557590027032916,11.617028920578548,11.612673728198615,4.5098104643499255,8.514287932491204,2.1999969482421875,-0.5807156720451303,-10.539997863769543,-20.79082842725927,-0.2891673002798143,-15.665413145514378,-5.4145825820246785,13.619790279997858,0.0,-34.474157383797575,5.12541528174486,6,7.800003051757784,11.0,10.199996948242188,2.4000015258789062,-10.800003051757812,4,-0.05182187470347288,1.0,247.0,-1.000000000000071,252.3999938964844,1.0,253.1999969482422,-0.05182187470347288
2179,2008-06-16,255.0,255.0,247.1999969482422,247.1999969482422,6450000.0,0.03238866396761142,1.0,-3.5454608507480283,44.69028042405915,40.4168739195502,-0.7083319805542772,3.0321574859017346,3.6355783639238552,-3.883286663077257,7.76195367445167,8.0,-1.9189644518755813,-2.0699981689452898,-11.847542836653815,7.707546498763236,-6.958770502799553,2.818774164908973,3.9854154463981217,100.0,63.41562242903966,4.888772333854257,6,-2.199996948242216,3.0,2.1999969482421875,-5.599998474121094,-14.0,0,-0.08392154469209567,1.0,247.0,1.0,247.0,-1.000000000000071,252.3999938964844,-0.08392154469209567
2180,2008-06-17,258.79998779296875,258.79998779296875,254.8000030517578,254.8000030517578,6105000.0,0.014901912913602988,1.0,0.5128183559248094,51.50213917716494,41.355384628054225,-4.512564251636661,-0.8923397767816823,-0.09042838144353027,-7.83791918205543,7.573190939753313,3.9999847412109375,-3.2954943059720847,1.7799896240234148,-7.948880321332865,11.508859569379695,-3.0844453486547536,6.644424596701555,-11.79998779296875,100.0,56.72692176207354,4.864434972678141,6,-5.899993896484375,-0.79998779296875,-3.399993896484375,-9.399986267089844,-12.399993896484347,1,-0.1174652060679513,1.0,255.0,1.0,247.0,1.0,247.0,-0.1174652060679513
2181,2008-06-18,259.20001220703125,259.20001220703125,258.79998779296875,258.79998779296875,4245000.0,0.0015456894626382223,1.0,0.10000648501008991,44.878074922831416,42.278052424683345,-5.279680677664146,-1.3123956714226779,-0.7778102040892918,-8.401412570165405,7.63539013448532,0.4000244140625,-4.485517184024644,2.1500137329101676,-7.603040959760847,11.90306842558121,-2.726513613425368,7.026541079245675,-12.000015258789062,100.0,60.52780078146689,4.876527346335515,6,-6.100006103515625,-1.20001220703125,-3.800018310546875,-9.800010681152344,-14.400009155273438,2,-0.09799385786674131,1.0,258.79998779296875,1.0,255.0,1.0,247.0,-0.09799385786674131
2182,2008-06-19,258.39999389648443,260.60000610351557,258.39999389648443,260.60000610351557,5870000.0,-0.0030864902502698577,1.0,-5.49969484284378,43.74999083006282,42.31261578492072,-4.44549879919694,-0.6562873155999682,-0.3061611992356461,-7.592342609822083,7.622631548331518,2.2000122070311363,-4.500393303056711,1.4199951171875682,-8.269846633437226,11.109836867812362,-3.424925758124857,6.264915992499965,-10.719996337890677,83.82344691402426,49.8592268050865,4.844920875312398,6,-4.599990844726648,-0.39999389648443184,-2.599998474121122,-8.999992370605526,-7.799987792968835,3,-0.0905572540603794,1.0,259.20001220703125,1.0,258.79998779296875,1.0,255.0,-0.0905572540603794
2183,2008-06-20,253.8000030517578,258.60000610351557,253.8000030517578,258.60000610351557,4060000.0,-0.01780182257500129,1.0000000000000238,2.1818074628936923,40.265489265009585,42.087586048373026,-0.6682675061226746,3.326677776751012,3.834314944414132,-3.131307371263887,7.047731128022082,4.800003051757756,-4.595684982406624,-2.6799964904785156,-11.90914990335051,6.549156922393479,-7.2945731969144845,1.9345802159574816,-5.344804980468751,49.25374324030434,20.771139733229568,4.61457670643599,6,-2.842170943040401e-14,4.1999969482421875,3.399993896484375,-4.400001525878906,-4.600006103515625,4,-0.06540585462534598,1.0,258.39999389648443,1.0,259.20001220703125,1.0,258.79998779296875,-0.06540585462534598
2184,2008-06-23,253.0,253.0,253.0,253.0,4380000.0,-0.0031521002448320345,1.0,-0.0,46.4285700383766,42.36340797574687,0.18225456540301366,3.9678224388009085,4.117347093186595,-2.3805197168171333,7.279350071814355,0.8000030517578125,-4.165825349614465,-3.2499992370605355,-12.590235058732219,6.090236584611148,-7.920117147896349,1.4201186737753062,-3.8161134467773365,0.0,-30.760043984610228,4.670117910835841,6,0.8000030517577841,3.5,5.4499969482421875,-3.5999984741210938,3.20001220703125,0,-0.06640317411761987,1.0000000000000238,253.8000030517578,1.0,258.39999389648443,1.0,259.20001220703125,-0.06640317411761987
2185,2008-06-24,256.60000610351557,256.60000610351557,253.0,253.0,2005000.0,0.01422927313642508,1.0,100.0,48.275871140770015,43.10195335665316,-3.2237529441599406,0.1220472165115325,0.39260876185574034,-6.073175597098441,7.473809593715888,3.600006103515568,-4.275454808778562,0.5100059509276775,-8.682646912149266,9.70265881400465,-4.086320480610823,5.1063323824661495,-6.731152377275322,47.36846332071099,15.612507137670491,4.596326431538485,6,-2.800003051757784,-0.9000091552733522,1.8499908447266193,-7.200004577636662,11.0,1,-0.06079503403138009,1.0,253.0,1.0000000000000238,253.8000030517578,1.0,258.39999389648443,-0.06079503403138009
2186,2008-06-25,258.39999389648443,258.39999389648443,256.60000610351557,256.60000610351557,2980000.0,0.007014761302237549,1.0,0.49999576145470825,54.040398007573216,45.59766970296511,-4.562982597241984,-1.6856036043831182,-1.5460048729436835,-7.844516883403685,7.755533273490051,1.7999877929688637,-3.8316504389453314,2.25999374389653,-6.973447812438621,11.493435300231681,-2.356727034271046,6.8767145220641055,-7.887271027607653,71.05249420768929,33.822258298817616,4.616720778167578,6,-4.599990844726648,-3.000000000000057,-0.6999969482422443,-8.999992370605526,9.399993896484318,2,-0.04643962957989567,1.0,256.60000610351557,1.0,253.0,1.0000000000000238,253.8000030517578,-0.04643962957989567
2187,2008-06-26,259.39999389648443,259.39999389648443,258.39999389648443,258.39999389648443,3275000.0,0.0038699691316579354,1.0,0.555559323183309,51.075252057064716,47.21178509587916,-4.044377023418292,-3.1627968235574713,-2.4759942714425165,-8.902373868209054,7.632026813705337,1.0,-3.4592921019122116,3.459993743896547,-5.270933187981825,12.190920675774919,-0.9054697220426533,7.825457209835747,-8.282034033529328,100.0,60.57044806652472,4.365463465939188,6,-5.499992370605554,-4.000000000000057,-1.349994659423885,-9.999992370605526,5.800018310546818,3,-0.05628369771879349,1.0,258.39999389648443,1.0,256.60000610351557,1.0,253.0,-0.05628369771879349
2188,2008-06-27,256.39999389648443,259.39999389648443,256.39999389648443,259.39999389648443,3885000.0,-0.011565150619075037,1.0,-3.0,55.23254343985362,48.38314765318966,0.4796791329956136,-0.769303333470873,0.5992854337404765,-5.939942022720913,7.340674657102389,3.0,-2.9399670860070444,0.8199943542481094,-7.140857867568968,8.780846576065187,-3.1604317566604436,4.800420465156662,-4.713111259095712,53.1249552964742,8.348118738728488,3.980426110908545,6,0.40000915527338066,-1.0000000000000568,2.500003814697209,-6.999992370605526,10.399993896484318,4,-0.02262085776534939,1.0,259.39999389648443,1.0,258.39999389648443,1.0,256.60000610351557,-0.02262085776534939
2189,2008-06-30,259.39999389648443,259.39999389648443,256.39999389648443,256.39999389648443,3955000.0,0.011700468297246358,1.0,-1.0,58.37837079914376,49.14717338896508,-2.04566915069978,-4.238650073310879,-2.405079207245592,-8.95405996087652,7.13810894332092,3.0,-1.2765732749774088,3.979994964599655,-3.500955007492223,11.460944936691533,0.23951997855368745,7.720469950645594,-7.178323851128113,100.0,48.348273157392995,3.740474986045941,6,-2.5999908447266193,-4.099990844726648,-0.04999542236333809,-9.999992370605526,12.399993896484318,0,-0.0393215003401759,1.0,256.39999389648443,1.0,259.39999389648443,1.0,258.39999389648443,-0.0393215003401759
2190,2008-07-01,259.20001220703125,259.39999389648443,259.20001220703125,259.39999389648443,3515000.0,-0.0007709394531943969,-1.0000000000005684,-0.06666056315106061,59.34068605874627,50.75413018184451,-1.9925104242393559,-3.9746713979210995,-2.2441138740233555,-8.782275945510179,7.215134008782831,0.19998168945318184,0.12895846216599693,3.610012817382824,-4.059448200114673,11.27947383488032,-0.22471769136592457,7.444743326131572,-6.475641998185381,93.33394368489394,33.69666750755323,3.8347305087487498,7,-2.4000091552734375,-3.900009155273466,0.39998626708984375,-9.800010681152344,8.399993896484318,1,-0.011574073528992757,1.0,259.39999389648443,1.0,256.39999389648443,1.0,259.39999389648443,-0.011574073528992757
2191,2008-07-02,261.0,261.0,259.20001220703125,259.20001220703125,9810000.0,0.00694439702236993,1.0,-9.000763009306155,71.34147135719529,53.81985024041479,-3.9228481725820643,-5.837684051646335,-4.056558462801718,-10.389514525309266,7.404151359546046,1.79998779296875,0.7077226484963717,5.260000610351568,-2.7190246180958297,13.239025838798995,1.2704879961278834,9.249513224575281,-7.803091637473955,100.0,31.463290043038697,3.989512614223707,7,-4.0,-5.699996948242216,-0.5999984741210938,-11.599998474121094,9.399993896484432,2,0.02528737970695616,-1.0000000000005684,259.20001220703125,1.0,259.39999389648443,1.0,256.39999389648443,0.02528737970695616
2192,2008-07-03,256.79998779296875,261.0,256.79998779296875,261.0,6405000.0,-0.01609200079322315,1.0,-2.3333559391000644,63.24322674725502,56.372932182886494,0.02943009827743026,-1.5933504807666168,-0.0018831841442761288,-5.9361900184883325,7.334516119881256,4.20001220703125,0.5322645342106398,0.9799888610839957,-7.008318137276206,8.968295859444197,-3.0141646380961333,4.974142360264096,-2.978832099444787,8.695507951144274,-65.68053122193454,3.994153499180104,7,0.20001220703125,-1.499984741210966,3.6000137329101562,-7.399986267089844,13.600006103515682,3,0.042834893001896024,1.0,261.0,-1.0000000000005684,259.20001220703125,1.0,259.39999389648443,0.042834893001896024
2193,2008-07-04,249.1999969482422,256.79998779296875,249.1999969482422,256.79998779296875,9905000.0,-0.029594981331750092,1.0,1.8095163704532573,42.07649658115491,55.88936846541742,7.72014565541906,5.5509052342872,7.168034115369778,1.7190131203157648,7.796059524316274,7.5999908447265625,0.46339758806550435,-6.150001525878906,-14.545363141342364,2.245360089584551,-10.347682333610635,-1.9523207181471776,11.800003051757812,0.0,-68.19627605611316,4.19768080773173,7,5.900001525878906,6.100006103515597,10.450004577636719,0.20000457763671875,16.000015258789062,4,0.06420551948125497,1.0,256.79998779296875,1.0,261.0,-1.0000000000005684,259.20001220703125,0.06420551948125497
2194,2008-07-07,250.0,250.0,249.1999969482422,249.1999969482422,5975000.0,0.003210285158727233,1.0,-0.10526368624679515,36.90478244876277,54.625914166305506,7.207819581547028,4.775204682264672,6.009309275033559,1.0624639920968377,7.898104394608185,0.8000030517578125,0.5042186202472294,-5.209998321533192,-13.873508796027181,3.4535121529607693,-9.541753558780158,-0.878243084286197,11.0,6.779685125917305,-55.02276193685563,4.331755237246985,7,5.099998474121094,5.300003051757784,9.25,-0.5999984741210938,12.600006103515568,0,0.06719995117187505,1.0,249.1999969482422,1.0,256.79998779296875,1.0,261.0,0.06719995117187505
2195,2008-07-08,245.8000030517578,247.3999938964844,245.8000030517578,247.3999938964844,9285000.0,-0.016799987792968762,-1.0000000000000355,-1.9999809265864668,32.08553902519135,52.1864853904853,10.85639371886225,8.845922438738256,9.994259541359838,5.223276971858013,8.185682490254642,4.1999969482421875,1.0038366310691629,-9.039995574951178,-18.64578193686623,0.565790786963845,-13.842888755908689,-4.237102393993666,14.963996887207031,0.0,-54.61731210144907,4.802893180957517,7,7.599998474121094,8.400001525878878,13.299995422363281,3.899993896484375,16.199996948242188,1,0.10577699112451255,1.0,250.0,1.0,249.1999969482422,1.0,256.79998779296875,0.10577699112451255
2196,2008-07-09,240.1999969482422,245.8000030517578,240.1999969482422,245.8000030517578,8010000.0,-0.022782774751782364,1.0,3.500023841994273,28.436005419405518,49.6710135418565,15.20187260447858,14.21382214139362,15.380636425984278,10.533984221124683,8.678347285385513,5.600006103515625,1.0560847755681095,-14.030001831054676,-25.630563569097717,-2.4294400930116353,-19.830282700076225,-8.229720962033156,19.965443115234393,0.0,-48.819358658333485,5.800280869021526,7,10.400001525878906,10.400001525878906,18.549999237060547,9.5,23.800003051757812,2,0.11407164655866953,-1.0000000000000355,245.8000030517578,1.0,250.0,1.0,249.1999969482422,0.11407164655866953
2197,2008-07-10,236.1999969482422,240.1999969482422,236.1999969482422,240.1999969482422,9385000.0,-0.016652789553789682,1.0,0.7142849357769168,28.846134095490797,46.73919028137175,17.394037897092176,18.30155783805094,19.270863913647645,14.3110982978626,8.51808773683934,4.0,0.6123300819404278,-17.490001678466797,-31.302261567607275,-3.6777417893263475,-24.396131623037036,-10.583871733896558,22.767516528320357,0.0,-46.75000437482626,6.9061299445702256,7,12.400001525878906,12.400001525878906,22.549999237060547,14.700004577636719,28.40000915527338,3,0.14479253763807787,1.0,240.1999969482422,-1.0000000000000355,245.8000030517578,1.0,250.0,0.14479253763807787
2198,2008-07-11,234.1999969482422,234.61407470703125,234.1999969482422,234.61407470703125,14650000.0,-0.008467400617444776,1.0,0.10351943969726562,28.03736551846589,43.367967472407535,17.783976854757412,20.33608743431671,21.277434611236515,16.125414273798896,8.422623385707523,2.0,-0.39386524419956004,-18.850001525878895,-34.96217453303501,-2.7378285187228073,-26.906088029456953,-10.793915022300837,22.946115206054742,0.0,-50.48808794790071,8.056086503578046,7,13.400001525878906,13.400001525878906,24.35000228881836,19.800003051757812,27.000015258789062,4,0.15456873364623647,1.0,236.1999969482422,1.0,240.1999969482422,-1.0000000000000355,245.8000030517578,0.15456873364623647
2199,2008-07-14,233.6000061035156,234.1999969482422,233.6000061035156,234.1999969482422,5995000.0,-0.002561873836655848,1.0000000000000948,1.4489810959207674,21.105496620443148,39.119613090373846,16.024519668331124,20.290970202353208,21.806236353030272,16.5407340817562,9.517934911062014,0.5999908447265909,-1.468070902866458,-18.379992675781267,-36.64535694022973,-0.11462841133280222,-27.51267480800547,-9.247310543557035,21.251494530175847,0.0,-48.78078765348832,9.132682132224227,7,13.699996948242216,13.699996948242216,24.94999313354495,22.499504089355497,30.199981689453153,0,0.13527399519635575,1.0,234.1999969482422,1.0,236.1999969482422,1.0,240.1999969482422,0.13527399519635575
2200,2008-07-15,228.3999938964844,229.8000030517578,228.3999938964844,229.8000030517578,5700000.0,-0.022260325647110224,-1.0000000000000406,2.3333841967394977,15.277763060575296,32.89031216852719,18.322946060372487,24.34489231939446,26.95698588749687,21.74750269998694,11.183991071319038,5.200012207031193,-2.7565925900921684,-22.060005187988253,-42.82438853173201,-1.2956218442444936,-32.442196859860104,-11.677813516116373,23.901327393585944,0.0,-44.064859038306295,10.38219167187188,7,16.300003051757784,16.300003051757784,29.55000686645505,27.69951629638669,32.6000061035156,1,0.1497373604244987,1.0000000000000948,233.6000061035156,1.0,234.1999969482422,1.0,236.1999969482422,0.1497373604244987
2201,2008-07-16,233.8000030517578,233.8000030517578,228.3999938964844,228.3999938964844,7830000.0,0.023642772765225306,-1.0000000000000104,-3.8571241730335943,23.10924814225804,28.430981212416413,9.676445206355083,17.86010729918553,21.530761541308777,16.33781789196985,12.553786618397442,5.400009155273409,-4.46264699147531,-15.389995574951172,-36.99368819056127,6.213697040658957,-26.19184188275625,-4.588149267146122,15.155132403210501,45.762777616137974,8.410920191823969,10.801846307805063,7,8.79998779296875,10.899993896484375,24.14999771118164,22.29950714111328,22.999984741210938,2,0.12061589640783432,-1.0000000000000406,228.3999938964844,1.0000000000000948,233.6000061035156,1.0,234.1999969482422,0.12061589640783432
2202,2008-07-17,235.0,235.0,233.8000030517578,233.8000030517578,5310000.0,0.005132578839088131,1.0,0.22222128032326088,26.63755502160879,26.715543261355734,5.6534400839447585,15.617893722493847,20.317952971085674,15.28511632973374,13.668528253172868,1.1999969482421875,-6.347646818630295,-13.019998931884771,-35.05380956311012,9.013811699340607,-24.036904247497432,-2.003093616272082,11.077415636780557,100.0,61.97298395533681,11.016905315612684,7,4.1999969482421875,9.699996948242188,22.849998474121094,23.5,21.600006103515568,3,0.123404255319149,-1.0000000000000104,233.8000030517578,-1.0000000000000406,228.3999938964844,1.0000000000000948,233.6000061035156,0.123404255319149
2203,2008-07-18,237.1999969482422,237.1999969482422,235.0,235.0,6835000.0,0.009361689141456075,1.0,1.8333354526149817,25.33332836009663,25.429826140392827,1.757001611133802,12.76496764958705,18.04017813226153,12.988035010062902,14.80520280603081,2.1999969482421875,-8.976613459976647,-9.990001678466797,-32.355190028121456,12.375186671187862,-21.172595853294126,1.1925924963605326,6.402579644896917,100.0,66.9282817439846,11.182594174827326,7,0.6999969482422159,7.5,19.300003051757812,21.300003051757812,20.800003051757812,4,0.11551437397890085,1.0,235.0,-1.0000000000000104,233.8000030517578,-1.0000000000000406,228.3999938964844,0.11551437397890085
2204,2008-07-22,236.1999969482422,237.3999938964844,232.0,237.3999938964844,7960000.0,-0.004215851656263703,8.000012715689511,-0.5454539149252101,24.890814709338372,24.630412327520272,0.6633713506508059,13.114191926470312,18.949176542694545,14.011887257484062,15.996398667172574,5.399993896484403,-11.282021487176053,-10.150001525878906,-32.855761763765486,12.555758712007673,-21.502881644822196,1.2028785930643835,5.274218067365268,86.66670057508648,58.68890650314211,11.352880118943283,7,0.9000015258789062,8.5,20.20000457763672,22.300003051757812,24.000015258789062,1,0.10584257231919958,1.0,237.1999969482422,1.0,235.0,-1.0000000000000104,233.8000030517578,0.10584257231919958
2205,2008-07-23,241.0,241.0,240.0,240.0,5215000.0,0.02032177440209537,1.0,-0.8333354526149619,29.50820441016357,24.749545548715616,-5.463680119320202,7.468463999152334,14.041148772524934,9.20002179456651,17.303030548367737,4.8000030517578125,-12.092365582725733,-4.569998168945318,-26.86118911564614,17.721192777755505,-15.715593642295744,6.575597304405079,-12.600006103515597,100.0,77.78102945067377,11.145595473350408,7,-6.3000030517578125,3.6999969482421875,14.400001525878906,17.5,24.600006103515568,2,0.09460575847704877,8.000012715689511,236.1999969482422,1.0,237.1999969482422,1.0,235.0,0.09460575847704877
2206,2008-07-24,246.3999938964844,246.3999938964844,241.6000061035156,241.6000061035156,5795000.0,0.0224066136783585,1.0,4.799987792968807,39.600006103515646,25.944420216273933,-11.05418181521776,1.1840732074266782,8.432461717320535,3.880120972328399,18.035897248854067,5.399993896484403,-12.74053919948193,1.4299957275390796,-20.037932729849416,22.897924184927575,-9.303968501155168,12.163959956233327,-17.747999877929686,100.0,72.9280125285197,10.73396422869425,7,-9.0,-1.699996948242216,9.050003051757784,12.800003051757784,25.600006103515597,3,0.059253272991756756,1.0,241.0,8.000012715689511,236.1999969482422,1.0,237.1999969482422,0.059253272991756756
2207,2008-07-25,244.8000030517578,248.3999938964844,244.8000030517578,248.3999938964844,4910000.0,-0.006493469498212612,-1.0000000000000158,-0.749999999999997,45.00000693581321,27.82915815153474,-9.058598641928086,1.7225005920231524,9.620332014155224,5.561294529991187,18.525972164705237,3.599990844726591,-12.897501098654516,0.5600044250488168,-19.80657246845169,20.926581318549324,-9.623284021701437,10.74329287179907,-15.438089038085906,78.04882814317202,45.58807505938334,10.18328844675025,7,-6.400009155273409,-0.100006103515625,10.75,14.399993896484375,25.999984741210938,4,0.049019544900388734,1.0,246.3999938964844,1.0,241.0,8.000012715689511,236.1999969482422,0.049019544900388734
2208,2008-07-28,250.6000061035156,252.3999938964844,250.6000061035156,252.3999938964844,4630000.0,0.02369282262848449,1.0,0.49999788071836354,50.61225112603632,31.107686429933985,-13.731643630982745,-4.779341547726034,3.37684213822709,-0.02397861774565513,19.343696337965188,7.599990844726591,-12.205145551742191,6.650006866455044,-13.144676765527237,26.444690498437325,-3.247334949536082,16.54734868244617,-20.095807296874938,91.17652778671172,53.17599569159796,9.897341815991137,7,-10.200012207031193,-5.900009155273409,5.29999542236331,8.599990844726591,18.399993896484403,0,0.02394253732588325,-1.0000000000000158,244.8000030517578,1.0,246.3999938964844,1.0,241.0,0.02394253732588325
2209,2008-07-29,249.1999969482422,249.1999969482422,248.8000030517578,248.8000030517578,4395000.0,-0.005586628576118691,1.0,-0.22222033840832095,53.679646101875846,35.37456232341182,-11.047865249698958,-4.40870811210533,4.385323316899218,1.6327008831723333,20.16558175720811,1.800003051757784,-11.229515328793667,5.759997558593739,-12.848705948567101,24.36870106575455,-3.5443541949866813,15.064349312174159,-16.94413453441402,74.19356029562671,30.0896842328833,9.304351753580407,7,-8.800003051757784,-4.5,6.700004577636719,10.0,27.000015258789062,1,0.03531301428380651,1.0,250.6000061035156,-1.0000000000000158,244.8000030517578,1.0,246.3999938964844,0.03531301428380651
2210,2008-07-30,256.20001220703125,256.20001220703125,249.1999969482422,249.1999969482422,5595000.0,0.028089949215540866,1.0,17.500305180437934,66.8067311745576,40.22983821588955,-15.298549319602898,-12.274309855707031,-2.7846569545005764,-5.019432068521752,21.321401817767,7.0000152587890625,-9.760560876668478,12.910012817382807,-5.20562853493999,31.025654169705604,3.852192141221394,21.96783349354422,-22.33261927459057,100.0,48.23872528851689,9.057820676161402,7,-12.100006103515625,-11.500015258789062,-1.0500106811523438,2.9999847412109375,22.399993896484318,2,0.01561280175415325,1.0,249.1999969482422,1.0,250.6000061035156,-1.0000000000000158,244.8000030517578,0.01561280175415325
2211,2008-07-31,267.60000610351557,267.60000610351557,256.20001220703125,256.20001220703125,13925000.0,0.044496461176091406,1.00000000000001,1.6285670066462699,78.54545494899267,45.99738265226554,-23.91468905288039,-24.40579326335296,-14.186966333855821,-16.059203312507577,22.666433950882013,11.399993896484318,-7.550024161284199,23.980006408691338,4.330485223097469,43.62952759428521,14.155245815894403,33.80476700148827,-31.49935124361582,100.0,39.9690487056012,9.824760592796936,7,-17.800003051757784,-19.600006103515568,-12.850006103515568,-8.40000915527338,7.199981689453182,3,-0.007473841384093016,1.0,256.20001220703125,1.0,249.1999969482422,1.0,250.6000061035156,-0.007473841384093016
2212,2008-08-01,267.79998779296875,267.79998779296875,267.79998779296875,267.79998779296875,7345000.0,0.0007473157133479624,1.0,0.0,81.57894057533099,52.24689512062491,-21.20235554427873,-25.022336982157753,-14.425672356741984,-15.859014492078813,24.597241208148056,0.19998168945318184,-4.269771663105274,23.629988098144537,1.9194413932585235,45.34053480303052,12.774714745701544,34.48526145058753,-27.919410783835104,100.0,31.03813705752087,10.855273352442998,8,-17.899993896484375,-19.699996948242188,-13.199989318847656,-10.099990844726562,7.0,4,0.015683392077964653,1.00000000000001,267.60000610351557,1.0,256.20001220703125,1.0,249.1999969482422,0.015683392077964653
2213,2008-08-04,265.20001220703125,267.79998779296875,265.20001220703125,267.79998779296875,6675000.0,-0.009708647141341564,1.0,-100.0,78.62320342902706,58.217160533923646,-15.883175447296082,-22.30585294806872,-12.024383143967952,-12.87631152307398,25.255569382897697,2.5999755859375,-1.4660073424199709,20.23001174926759,-3.358847177861776,43.818870676396955,8.435582285702935,32.02444121283227,-21.4107176881607,86.3159069791348,8.274301396470193,11.794429463564677,8,-11.300018310546875,-17.100021362304688,-10.55001449584961,-7.5000152587890625,16.5999755859375,0,0.021116045732176625,1.0,267.79998779296875,1.00000000000001,267.60000610351557,1.0,256.20001220703125,0.021116045732176625
2214,2008-08-05,266.79998779296875,266.79998779296875,265.20001220703125,265.20001220703125,6670000.0,0.006033090167011146,1.0,-0.6153810038029954,87.20933602314133,64.62839737981007,-14.176924553384822,-23.803078800741957,-13.608675209057907,-14.109111338409491,25.949474430244003,1.5999755859375,1.2667866567985584,20.989987945556635,-4.474944529132131,46.4549204202454,8.257521708212266,33.72245418290103,-19.64919621572446,94.62365326763847,6.4331134786538655,12.732466237344385,8,-12.099990844726562,-18.699996948242188,-10.699989318847656,-9.099990844726562,29.0,1,0.00824592319223938,1.0,265.20001220703125,1.0,267.79998779296875,1.00000000000001,267.60000610351557,0.00824592319223938
2215,2008-08-06,271.79998779296875,271.79998779296875,266.60000610351557,266.60000610351557,5005000.0,0.018740630542606773,1.0000000000000218,3.2500381475547773,87.1094065485917,69.90721965148518,-16.034711179159274,-28.201245124962384,-18.605490727263543,-18.785775289741423,26.348031018071367,5.199981689453182,4.256600235542777,24.689988708496088,-3.302031381312929,52.682008798305105,10.693978663591565,38.68599875340058,-21.75830874552304,100.0,6.176495089876823,13.996010044904507,8,-13.499992370605469,-21.699996948242188,-15.749984741210938,-14.099990844726562,17.20001220703125,2,0.016188464354950582,1.0,266.79998779296875,1.0,265.20001220703125,1.0,267.79998779296875,0.016188464354950582
2216,2008-08-07,267.60000610351557,268.39999389648443,267.60000610351557,268.39999389648443,4740000.0,-0.015452471957623226,1.0,-0.15384434806596187,80.07385039495539,73.80431336916764,-9.511493468625872,-23.023710711813976,-14.373692239206946,-14.082411741106228,26.033218212695395,4.199981689453182,7.542386636166782,19.12000656127924,-10.103026457562748,48.34303958012126,4.508490051858246,33.731523070700234,-14.076997656786176,36.363678399022575,-54.33720934063339,14.611516509421008,8,-7.300010681152287,-17.500015258789006,-11.550003051757756,-9.90000915527338,13.199981689453182,3,0.041106127612511534,1.0000000000000218,271.79998779296875,1.0,266.79998779296875,1.0,265.20001220703125,0.041106127612511534
2217,2008-08-08,270.39999389648443,270.39999389648443,270.39999389648443,270.39999389648443,9510000.0,0.010463332321023033,1.0,-0.0,80.29201693951073,77.10206512622035,-9.27343786043815,-24.38013168255668,-17.302098663916468,-16.427880807339108,25.321690369997,2.7999877929688637,10.623315992482503,20.209994506835983,-9.974133698198727,50.39412271187069,5.117930404318656,35.30205860935334,-13.95266875435675,78.78789279967535,-10.293196960370665,15.092064102517352,8,-10.09999847412115,-20.30000305175787,-14.249992370605526,-12.699996948242244,1.8000183105468182,4,0.016272167144237182,1.0,267.60000610351557,1.0000000000000218,271.79998779296875,1.0,266.79998779296875,0.016272167144237182
2218,2008-08-11,270.39999389648443,272.39999389648443,270.39999389648443,272.39999389648443,4580000.0,0.0,1.0,-100.0,81.78443606627766,80.22481956670946,-6.8944723197705,-22.692522783850876,-17.43961298740325,-15.92084627055172,24.431929426922324,2.0,12.939444046739538,18.399994659423896,-12.086859417125595,48.88684873597339,3.1565676211491223,33.64342169769864,-11.496242730222207,72.22215157950083,-16.45530090485883,15.24342703827475,8,-9.59999847412115,-20.0,-14.249992370605526,-12.699996948242244,9.200012207031136,0,0.016272167144237182,1.0,270.39999389648443,1.0,267.60000610351557,1.0000000000000218,271.79998779296875,0.016272167144237182
2219,2008-08-12,265.20001220703125,270.39999389648443,265.20001220703125,270.39999389648443,6595000.0,-0.019230701948328655,-1.0000000000000218,2.599990844726591,72.32477976061098,80.83793607627095,0.9094263431180707,-15.814586324596576,-12.408167189344368,-10.264467704810158,23.097609659183853,5.199981689453182,15.085857059346324,11.620012664794928,-18.117901697208254,41.35792702679808,-3.2489445162066204,26.488969845796504,-3.866937349329021,0.0,-83.64121606617297,14.868957181001576,8,-0.9000091552734375,-14.800018310546818,-10.000011444091797,-7.5000152587890625,24.199981689453125,1,0.06259417353638175,1.0,270.39999389648443,1.0,270.39999389648443,1.0,267.60000610351557,0.06259417353638175
2220,2008-08-13,262.60000610351557,262.60000610351557,262.20001220703125,262.20001220703125,5745000.0,-0.00980394413212149,1.0000000000002842,-0.07692217403295906,65.75879667892107,79.41719626848521,5.0430763147386415,-11.08959971210868,-9.791166158436596,-7.317546475780546,21.00504138861098,3.0,16.602844615857578,7.310005950927689,-20.179619489863,34.79963139171838,-6.434806769467684,21.054818671323034,9.799987792968864,3.9215158287775482,-74.44276516808596,13.744812720395352,8,4.699996948242244,-12.200012207031136,-7.400005340576115,-4.900009155273381,23.000000000000057,2,0.12642795475170665,-1.0000000000000218,265.20001220703125,1.0,270.39999389648443,1.0,270.39999389648443,0.12642795475170665
2221,2008-08-14,262.0,262.0,262.0,262.0,3610000.0,-0.002284867058529483,1.0,0.0,67.0635169325908,77.80437141929187,5.325183898215471,-8.715442498670512,-9.251710180322107,-6.5206834026347735,19.702127627866943,0.6000061035155682,18.193055163089127,5.300000000000011,-20.381940362915486,30.98194036291551,-7.5409701814577375,18.14097018145776,10.195994262695365,0.0,-75.16538770985504,12.840970181457747,8,5.1999969482421875,-11.600006103515568,-8.199996948242188,-4.599998474121094,14.79998779296875,3,0.10305343511450382,1.0000000000002842,262.60000610351557,-1.0000000000000218,265.20001220703125,1.0,270.39999389648443,0.10305343511450382
2222,2008-08-15,264.0,264.0,262.0,262.0,3480000.0,0.007633587786259444,1.0,100.0,64.37770221861888,76.22153795146872,3.0502343523734226,-8.887084317407215,-11.20000226594314,-8.271876940258608,18.677799717536807,2.0,18.652491287713787,5.850000000000023,-17.87327211309008,29.573272113090155,-6.011636056545058,17.711636056545075,7.788154492187573,19.230780516862332,-51.68236784660461,11.861636056545064,8,3.1999969482421875,-13.600006103515568,-13.400001525878906,-9.400001525878906,25.600006103515625,4,0.06363631739760889,1.0,262.0,1.0000000000002842,262.60000610351557,-1.0000000000000218,265.20001220703125,0.06363631739760889
2223,2008-08-18,264.60000610351557,266.39999389648443,264.60000610351557,266.39999389648443,7560000.0,0.0022727503921045056,1.0,-0.8999938964844318,66.81226955602489,73.95519723290022,2.633061374298677,-7.725173752326839,-11.84987145343743,-8.626642029519132,18.171166120638677,2.399993896484432,17.330393060463052,5.080005645751896,-16.628259647022333,26.788270938526125,-5.77412700063519,15.93413829213901,6.796622208984502,30.95247610362816,-37.91212922016413,10.854132646387107,8,2.5999908447266193,-14.200012207031136,-16.000007629394474,-12.000007629394474,26.199981689453182,0,0.028722622555581,1.0,264.0,1.0,262.0,1.0000000000002842,262.60000610351557,0.028722622555581
2224,2008-08-19,261.20001220703125,264.60000610351557,261.20001220703125,264.60000610351557,5250000.0,-0.012849560914802827,1.0000000000000335,1.8888983079582093,55.92418603911177,70.4901727318469,5.76099134360021,-2.483542537449523,-8.353296895081428,-5.072136920147955,17.06547027058778,3.399993896484318,15.701503430689797,0.43001098632811363,-18.298978939219865,19.15900091187612,-8.934483976445904,9.794505949102103,9.820750972968824,0.0,-62.244153470823036,9.364494962774002,8,5.5999908447265625,-10.800018310546818,-13.600013732910156,-9.600013732910156,29.5999755859375,1,0.07044407747538761,1.0,264.60000610351557,1.0,264.0,1.0,262.0,0.07044407747538761
2225,2008-08-20,263.79998779296875,263.79998779296875,261.20001220703125,261.20001220703125,3705000.0,0.009953964258917036,1.0,-0.7647000744989402,44.311328004005794,66.51655913285249,2.1309707552285317,-3.465497552157558,-10.83738356332799,-7.587136682938365,16.640006391769536,2.5999755859375,14.386480654445165,1.8899871826171761,-14.387329617099567,18.16730398233389,-6.248671217241167,10.028645582475548,6.631530328653184,49.999706560714976,-7.160066653467716,8.138658399858363,8,3.0000152587890625,-13.399993896484318,-16.499984741210938,-12.499984741210938,40.0,2,0.09704324218394822,1.0000000000000335,261.20001220703125,1.0,264.60000610351557,1.0,264.0,0.09704324218394822
2226,2008-08-21,261.0,263.79998779296875,261.0,263.79998779296875,3190000.0,-0.010614055809457401,1.0,-1.0769284942955069,40.55554048509554,62.10139508236192,4.354181315301503,0.5105442741390789,-7.925863141757503,-4.644143186325039,17.160515834921753,2.79998779296875,12.391422945312655,-1.6400009155273665,-16.20836775949971,12.928365928444975,-8.924184337513566,5.6441825064588045,8.877627766746514,0.0,-49.60341469725415,7.284183421986172,8,5.6999969482421875,-10.600006103515568,-16.300003051757812,-12.300003051757812,23.399993896484375,3,0.09425289694833583,1.0,263.79998779296875,1.0000000000000335,261.20001220703125,1.0,264.60000610351557,0.09425289694833583
2227,2008-08-22,256.79998779296875,261.20001220703125,256.79998779296875,261.20001220703125,5175000.0,-0.01609200079322315,1.0,1.5714441416893732,38.82972938313774,57.32864989534637,7.176881437696409,5.961299129857252,-3.4867386765595256,-0.2602277247015081,17.780497894086068,4.4000244140625,9.814792413007012,-6.440012359619118,-18.72408405027454,5.844059331036334,-12.58204820494683,-0.29797651429140615,12.367429752438056,0.0,-43.10229946727884,6.142035845327723,8,6.8000030517578125,-4.599990844726534,-13.149993896484375,-8.099990844726562,31.0,4,0.07788162363981077,1.0,261.0,1.0,263.79998779296875,1.0000000000000335,261.20001220703125,0.07788162363981077
2228,2008-08-25,256.60000610351557,256.79998779296875,256.60000610351557,256.79998779296875,4945000.0,-0.0007787449336422725,1.0000000000005684,0.045450131779732714,35.91159662080308,53.28274065758995,5.826157362941274,6.992333885669723,-3.0450385568615843,0.04452561412642808,18.65430568543906,0.19998168945318184,7.738029538525893,-6.939994049072311,-18.17234913409959,4.292361035954997,-12.55617159158595,-1.3238165065586713,11.33066846664741,0.0,-35.07389805805552,5.616177542513649,8,4.899993896484432,-4.400009155273352,-14.65000915527338,-7.900009155273381,33.60000610351568,0,0.12860482936499795,1.0,256.79998779296875,1.0,261.0,1.0,263.79998779296875,0.12860482936499795
2229,2008-08-26,258.0,258.60000610351557,258.0,258.60000610351557,2980000.0,0.005455938671800498,1.0000000000001894,3.0003052037223483,28.834319072413123,49.18002092353351,3.684947769079429,6.625088943764126,-4.439965630095969,-1.346875353318751,19.79124686766827,2.0,5.30860236274799,-5.980000305175793,-15.388523436623018,3.4285228262714327,-10.684261870899434,-1.2757387394521515,8.570994354165293,19.444409123084274,-7.11039442261303,4.704261565723615,8,3.5,-5.800003051757784,-16.70000457763672,-9.300003051757812,36.20001220703125,1,0.1271317356316619,1.0000000000005684,256.60000610351557,1.0,256.79998779296875,1.0,261.0,0.1271317356316619
2230,2008-08-27,260.20001220703125,260.20001220703125,259.0,259.0,2165000.0,0.008527179097020277,1.0,-2.0000000000001896,37.90848499898789,45.94057293091096,1.238987486554322,4.996273245434452,-6.731745919546114,-3.522220805883819,20.24837529885657,2.20001220703125,2.7099401902883073,-3.9799880981445312,-12.84662047269751,4.886644276408475,-8.41330428542102,0.45332808913195777,5.174463557056072,50.00021192816523,23.666405067543664,4.4333161872765015,8,1.29998779296875,-4.0000152587890625,-19.30001449584961,-11.500015258789062,29.199981689453125,2,0.11760174538958235,1.0000000000001894,258.0,1.0000000000005684,256.60000610351557,1.0,256.79998779296875,0.11760174538958235
2231,2008-08-28,265.60000610351557,265.60000610351557,260.20001220703125,260.20001220703125,5665000.0,0.020753242287274487,1.000000000000021,4.499949137887141,42.77109208968488,43.53983847214052,-4.0193168552265774,-0.5915681483348294,-12.175547512142543,-9.047922223044338,19.753422431914068,5.399993896484318,1.1287765868787005,1.5200057983398096,-7.228546355168703,10.26855795184835,-2.8542702784144467,5.894281875094066,-9.0,100.0,76.98411909928282,4.374276076754266,8,-4.100006103515568,-8.600006103515568,-25.90000915527338,-16.90000915527338,10.799987792968864,3,0.14382522895938887,1.0,260.20001220703125,1.0000000000001894,258.0,1.0000000000005684,256.60000610351557,0.14382522895938887
2232,2008-08-29,272.0,272.0,265.38751220703125,265.38751220703125,6430000.0,0.024096362008327876,1.0,1.224536160545261,52.02021252902441,41.89627658025158,-10.242253817631195,-7.02073087556397,-18.52009290912133,-15.550458206838186,19.48101641687207,6.61248779296875,0.34627689444749876,7.709999084472656,-1.598261150364067,17.01825931930935,3.055868967054323,12.36412920189099,-15.219993896484425,100.0,79.77112900354571,4.65413011741835,8,-7.6999969482421875,-13.400001525878906,-30.95000457763672,-23.300003051757812,-21.0,4,0.04558821285472203,1.000000000000021,265.60000610351557,1.0,260.20001220703125,1.0000000000001894,258.0,0.04558821285472203
2233,2008-09-01,270.79998779296875,272.0,270.79998779296875,272.0,4745000.0,-0.004411809584673687,1.0,-0.18147666122079767,57.86513964373275,42.11193809187613,-9.018699043173285,-5.670395756291782,-17.129139079422146,-14.496134561903887,19.621722474853062,1.20001220703125,-0.4942045560325141,6.229988098144531,-3.519953203843329,15.979929400132391,1.3550174471506011,11.104958749138461,-13.41118193359381,91.42848423549107,65.80531658127018,4.874970650993937,9,-6.4999847412109375,-10.199989318847656,-29.24999237060547,-22.099990844726562,-30.999984741210938,0,0.06277695999379729,1.0,272.0,1.000000000000021,265.60000610351557,1.0,260.20001220703125,0.06277695999379729
2234,2008-09-02,269.0,272.60000610351557,269.0,272.60000610351557,6270000.0,-0.006646927156971905,1.0000000000000315,2.9999745689435464,59.195404818801755,43.765724404631236,-6.700563097612587,-3.8969356808255498,-15.129398441313299,-12.872942004672439,19.64034852985218,3.600006103515568,-1.3126025855984267,4.319999694824219,-5.584294867726669,14.224294257375107,-0.6321475864511967,9.272146976099634,-11.026746375000073,73.5293787656097,43.295539729568574,4.9521472812754395,9,-4.399993896484432,-8.299995422363281,-26.45000457763672,-20.300003051757812,-60.19999694824219,1,0.07881045430123135,1.0,270.79998779296875,1.0,272.0,1.000000000000021,265.60000610351557,0.07881045430123135
2235,2008-09-03,276.20001220703125,276.20001220703125,269.0,269.0,4325000.0,0.026765844635803893,1.0,-2.0000000000000315,67.14978836704276,46.720640835958704,-13.361790514950826,-11.331372864347543,-22.157931274072894,-20.03084432725268,19.28478736089987,7.20001220703125,-2.1474690513401242,11.300010681152344,0.5688466900980416,22.031174672206646,5.934428685625164,16.665592676679523,-17.349153433320396,100.0,63.21779659790618,5.365581995527157,9,-9.800003051757812,-13.500007629394531,-33.65001678466797,-27.500015258789062,-41.80001831054685,2,0.06517016366569806,1.0000000000000315,269.0,1.0,270.79998779296875,1.0,272.0,0.06517016366569806
2236,2008-09-04,278.60000610351557,278.60000610351557,276.0,276.0,5555000.0,0.008689333057253279,1.0000000000000437,0.3611113465858438,67.46413998383585,49.90224201381405,-14.530739380681894,-13.560262259038666,-24.413049988745144,-22.39031213271801,19.00298202199966,2.600006103515568,-2.005325720761789,13.15000457763665,0.8267272147562039,25.473281940517126,6.988365896196399,19.311643259076902,-18.3612150551391,100.0,58.477909243793654,6.161638681440235,9,-11.0,-11.19999694824213,-34.20000457763666,-31.40000915527338,-33.60000610351557,3,0.038765210180778054,1.0,276.20001220703125,1.0000000000000315,269.0,1.0,270.79998779296875,0.038765210180778054
2237,2008-09-05,274.79998779296875,274.79998779296875,273.79998779296875,273.79998779296875,7430000.0,-0.013639692129564729,1.0,0.38461448173058577,61.33332067418131,52.726878019744966,-8.838354998481748,-9.922434316537647,-20.541563949847983,-18.4724571936556,18.33731950249907,4.800018310546818,-1.5538793342859663,9.129986572265636,-3.7115730557796383,21.97154620031094,2.709206758242999,15.550766386288274,-12.725075239078365,60.416501098314576,16.832146050388992,6.420779814022646,9,-6.4999847412109375,-7.199981689453182,-25.899986267089844,-26.79998779296875,-60.79998779296875,4,0.005822438772163041,1.0000000000000437,278.60000610351557,1.0,276.20001220703125,1.0000000000000315,269.0,0.005822438772163041
2238,2008-09-08,274.79998779296875,274.79998779296875,274.79998779296875,274.79998779296875,4740000.0,0.0,1.0,0.0,66.34613409549073,56.894857466753585,-6.688564920440456,-10.093389653609165,-20.3719089484604,-18.334263491035415,17.433164190944783,0.0,-0.6404540091764375,8.909986877441384,-4.414447991707505,22.23442174659027,2.247769442866968,15.5722043120158,-11.072565884115875,60.416501098314576,10.851441290577654,6.662217434574443,9,-5.9999847412109375,-7.199981689453182,-25.79999542236328,-26.699996948242188,-46.79998779296875,0,-0.086608401929404,1.0,274.79998779296875,1.0000000000000437,278.60000610351557,1.0,276.20001220703125,-0.086608401929404
2239,2008-09-09,281.79998779296875,281.79998779296875,274.79998779296875,274.79998779296875,5900000.0,0.025473072456152046,1.0,100.0,69.56521739130434,60.41227217701097,-11.127698684964798,-16.63909126469798,-27.21412918017586,-25.211443992997488,17.708203290118853,7.0,0.9831359976156477,15.079988098144554,-0.014042233258408032,30.174018429547516,7.532972932443101,22.627003263846007,-16.58530746464959,100.0,48.404233566132746,7.547015165701479,9,-10.79998779296875,-12.599990844726562,-30.79999542236328,-33.69999694824219,-43.39999389648435,1,-0.14904182597788918,1.0,274.79998779296875,1.0,274.79998779296875,1.0000000000000437,278.60000610351557,-0.14904182597788918
2240,2008-09-10,295.79998779296875,298.0,291.20001220703125,293.6000061035156,12285000.0,0.049680626708491715,1.0606004559137001,0.31428309849330355,80.4195632572706,64.59543564007605,-21.843902105200698,-29.538770483314238,-40.88396811776903,-39.02193543885801,18.94105004569392,16.20001220703125,3.2747440274698647,27.419989013671852,7.654251823419713,47.18572620392399,17.537120418545783,37.30285760879792,-28.59507056889163,90.90904505249777,31.432373883356632,9.882868595126077,9,-14.106231689453125,-18.499984741210938,-44.399993896484375,-47.69999694824219,-57.19998168945315,2,-0.29411760761160843,1.0,281.79998779296875,1.0,274.79998779296875,1.0,274.79998779296875,-0.29411760761160843
2241,2008-09-11,289.0,295.79998779296875,289.0,295.79998779296875,6730000.0,-0.02298846542795696,1.0,-3.0909292679881815,76.92309262546146,67.36242231745794,-12.712402637348646,-21.72621068478651,-33.88405637321705,-32.066863136107656,20.128232490823102,6.79998779296875,5.758437994119049,19.270001220703136,-2.2695868495408718,40.809589290947144,8.500207185581132,30.03979525582514,-17.483771187293655,62.80993611488728,-4.0170438413691585,10.769794035122002,9,-5.5,-11.699996948242188,-34.80000686645508,-38.90000915527344,-66.0,3,-0.1889273567595695,1.0606004559137001,295.79998779296875,1.0,281.79998779296875,1.0,274.79998779296875,-0.1889273567595695
2242,2008-09-12,280.79998779296875,289.0,280.79998779296875,289.0,16840000.0,-0.028373744661007838,1.0,1.2058863128416404,67.84658934648745,68.47147228443069,-3.501007396436478,-12.862520638607975,-25.439883411938638,-23.799389325808647,20.637252844429625,8.20001220703125,7.696985797142929,10.22998962402346,-11.675936509427174,32.135915757474066,-0.722973442701857,21.182952690748778,-5.576031014041291,25.862055357805264,-47.37667788012779,10.952963066725308,9,2.70001220703125,-3.4999847412109375,-25.599994659423828,-30.699996948242188,-65.19998168945315,4,-0.1274928395629552,1.0,289.0,1.0606004559137001,295.79998779296875,1.0,281.79998779296875,-0.1274928395629552
2243,2008-09-16,272.20001220703125,280.79998779296875,272.20001220703125,280.79998779296875,7590000.0,-0.03062669501352755,1.0,1.0487759492069164,59.46667480468752,68.50161339397354,5.943465270136016,-3.8619840369966596,-16.445637568394858,-15.277078583907155,20.454596282854858,8.5999755859375,9.016340462225912,1.2500137329101335,-20.48285603542064,22.982883501240906,-9.616421151255224,12.116448617075491,25.79998779296875,0.0,-76.73684508552182,10.86643488416538,9,11.29998779296875,5.0999908447265625,-17.000019073486328,-22.100021362304688,-82.00001525878906,1,-0.21381340777738533,1.0,280.79998779296875,1.0,289.0,1.0606004559137001,295.79998779296875,-0.21381340777738533
2244,2008-09-17,279.60000610351557,280.20001220703125,279.60000610351557,280.20001220703125,6230000.0,0.027185869083855785,1.0000000000001894,0.06976834963308493,62.094762048452935,67.93994380301913,0.22932269064853017,-10.34311435062233,-23.383034068310167,-22.67736775493563,20.867778153105597,8.0,9.731376771529938,7.730007934570267,-13.82208877991468,29.282104649055213,-3.046040422672206,18.50605629181274,17.883994140625077,28.68216045629693,-49.31189234828946,10.77604835724248,9,5.500000000000057,-2.3000030517577557,-24.00001144409171,-29.200012207031136,-104.40000915527338,2,-0.1845493740240186,1.0,272.20001220703125,1.0,280.79998779296875,1.0,289.0,-0.1845493740240186
2245,2008-09-18,289.3999938964844,289.3999938964844,279.60000610351557,279.60000610351557,9655000.0,0.035050027106725334,1.0000000000000115,-16.333146838918235,64.06619069812412,67.5623938823845,-8.38288831980799,-19.106476781380593,-32.46161082389915,-32.32167085221158,21.592441814379388,9.799987792968807,10.616301793715081,16.24999542236327,-6.301694036436288,38.8016848811628,4.974150692963519,27.52584015176302,7.578326586914102,72.88135374047617,-2.232882241379002,11.275844729399767,9,-4.29998779296875,-12.099990844726562,-32.04999542236328,-38.99999999999994,-105.59999084472656,3,-0.17622667959779637,1.0000000000001894,279.60000610351557,1.0,272.20001220703125,1.0,280.79998779296875,-0.17622667959779637
2246,2008-09-19,285.6000061035156,289.3999938964844,285.6000061035156,289.3999938964844,7755000.0,-0.013130573162098869,1.0,-0.38775433941817006,58.29268973473889,67.22454600022422,-3.895144677156054,-14.091502007180736,-27.788961695967714,-28.35138664330674,22.393222217370813,3.79998779296875,11.616045219152625,11.220007324218727,-11.22464284085845,33.66465748929588,-0.0023177583198616958,22.442332406757316,10.882748214355502,77.90702419585209,5.695267045985304,11.222325082538578,9,-0.5,-8.300003051757812,-26.75000762939453,-35.20001220703119,-89.80000305175781,4,-0.1645658228136203,1.0000000000000115,289.3999938964844,1.0000000000001894,279.60000610351557,1.0,272.20001220703125,-0.1645658228136203
2247,2008-09-22,276.79998779296875,285.6000061035156,276.79998779296875,285.6000061035156,5905000.0,-0.030812388384044098,1.0,2.3158017314765735,53.34821519803054,65.7803327893953,5.831670972721724,-3.917142734331833,-18.071594961373705,-19.353872592193056,23.58324239084597,8.800018310546875,11.454597541527164,1.4199890136718523,-19.453921095675014,22.293899123018747,-9.01696604100158,11.856944068345285,19.197111682685602,26.744072575136308,-41.25908798234632,10.436955054673446,9,8.300018310546875,0.5000152587890625,-17.99999237060547,-26.399993896484318,-63.59999084472656,0,-0.19436412632072875,1.0,285.6000061035156,1.0000000000000115,289.3999938964844,1.0000000000001894,279.60000610351557,-0.19436412632072875
2248,2008-09-24,289.6000061035156,289.6000061035156,276.79998779296875,276.79998779296875,7245000.0,0.046242842756628155,1.0,-1.454544508754712,60.238571000840004,64.74403874601039,-5.194437253277783,-14.881083328254306,-29.72213793730083,-31.80970330744742,25.001494251937938,12.800018310546875,11.424384323224274,12.57000732421875,-7.243550335284283,32.38356498372178,2.663228494467205,22.476786153970295,5.921151626766289,100.0,31.345236262881173,9.906778829751525,9,-4.5,-12.300003051757812,-30.800010681152344,-39.20001220703119,-95.80000305175781,2,-0.2555248564930942,1.0,276.79998779296875,1.0,285.6000061035156,1.0000000000000115,289.3999938964844,-0.2555248564930942
2249,2008-09-25,290.79998779296875,290.79998779296875,289.6000061035156,289.6000061035156,2855000.0,0.004143583094484482,1.0,0.09374843538031286,57.71669099040859,62.22149738302572,-5.569169892653861,-14.2272158878975,-29.71565825122309,-32.690152984638644,26.24460540518288,1.199981689453125,12.048465483355187,12.129989624023438,-6.442320567488878,30.702299815535753,2.84383452826728,21.416144719779595,4.254747026848122,100.0,33.85156999130126,9.28615509575615,9,-6.79998779296875,-13.499984741210938,-31.99999237060547,-40.39999389648432,-86.39999389648435,3,-0.3459422113743258,1.0,289.6000061035156,1.0,276.79998779296875,1.0,285.6000061035156,-0.3459422113743258
2250,2008-09-26,290.79998779296875,290.79998779296875,290.79998779296875,290.79998779296875,4165000.0,0.0,1.0,0.0,56.616043444859365,59.965158585181044,-7.099606446199402,-12.455816385707635,-28.3166846724057,-32.32586233614461,27.30198708277175,0.0,12.562238388560445,10.599990844726562,-6.5531840606522,27.753165750105325,2.023403392037153,19.176578297415972,3.797652574592405,100.0,36.55830765687894,8.576587452689381,9,-9.29998779296875,-13.499984741210938,-32.199989318847656,-40.39999389648432,-90.79998779296875,4,-0.39752405673079483,1.0,290.79998779296875,1.0,289.6000061035156,1.0,276.79998779296875,-0.39752405673079483
2251,2008-09-29,303.79998779296875,303.79998779296875,291.0,291.0,9420000.0,0.044704265975606505,1.0,100.0,64.29980792578507,59.571071760658555,-19.868875049868507,-23.660310160062693,-39.91189122223068,-44.901439500970014,28.01854230637131,13.0,12.680039845883243,21.689991760253918,2.948329195738154,40.43165432476968,12.319160477996036,31.0608230425118,-31.5999755859375,100.0,34.681262883463674,9.370831282257889,9,-15.79998779296875,-23.599990844726562,-45.199989318847656,-53.39999389648432,-114.39999389648435,0,-0.3949966740057528,1.0,290.79998779296875,1.0,290.79998779296875,1.0,289.6000061035156,-0.3949966740057528
2252,2008-09-30,284.3999938964844,303.79998779296875,284.3999938964844,303.79998779296875,14530000.0,-0.06385778366029737,1.0,-1.5156259685764013,53.97351386541895,58.96072054518427,0.1067035231469049,-3.461163978797458,-19.342255108765244,-25.1855239629582,27.71030076399146,19.399993896484375,10.192566918374041,1.6699981689453125,-16.474342270943282,19.814338608833907,-7.402172050999013,10.742168388889638,-11.567982177734393,28.148170753761576,-36.229572808693035,9.0721702199443,9,5.899993896484375,-4.1999969482421875,-25.849998474121094,-33.99999999999994,-90.59999084472656,1,-0.3115330265336612,1.0,303.79998779296875,1.0,290.79998779296875,1.0,290.79998779296875,-0.3115330265336612
2253,2008-10-01,287.79998779296875,287.79998779296875,284.3999938964844,284.3999938964844,5320000.0,0.011954971763191713,1.0,-0.1752574724830462,52.559728028896934,57.901272320789154,-0.9473460386440138,-5.82068895352154,-21.579906401419066,-28.29132618552211,27.38540146564299,3.399993896484375,8.322040638324097,4.219992065429665,-13.147314835561986,21.587298966421315,-4.463661385066189,12.903645515925518,-14.34861655273437,17.525747248304622,-40.596750024815364,8.683653450495838,10,2.5,-7.5999908447265625,-29.899993896484375,-37.39999389648432,-94.39999389648435,2,-0.2592077623658229,1.0,284.3999938964844,1.0,303.79998779296875,1.0,290.79998779296875,-0.2592077623658229
2254,2008-10-02,290.20001220703125,290.20001220703125,287.79998779296875,287.79998779296875,7110000.0,0.008339209575606299,1.0,0.7058908007288329,47.34849579516227,56.04375066490451,-1.8837291062814074,-6.905052644185332,-22.73349681062973,-30.380216208801016,27.48507247412312,2.4000244140625,7.575309449493943,5.560015869140614,-10.606793695439478,21.726825433720705,-2.5233889131494607,13.643420651430688,-16.141668635742178,29.89701100678151,-23.083562519986444,8.083404782290046,10,0.0999755859375,-9.300018310546875,-33.350013732910156,-39.80001831054682,-97.20001220703125,3,-0.3321847177818201,1.0,287.79998779296875,1.0,284.3999938964844,1.0,303.79998779296875,-0.3321847177818201
2255,2008-10-03,294.20001220703125,294.20001220703125,289.3999938964844,289.3999938964844,10925000.0,0.013783596939156428,1.0,1.999987284471797,52.52918911697912,55.403361707375645,-5.7342614854138105,-10.000105854826018,-25.569625806891622,-34.07779099382907,27.277265521776606,4.800018310546875,8.265711754417623,8.660015869140636,-7.532560700982742,24.852592439264015,0.5637275840789471,16.756304154202326,-19.546835751308606,50.51557419470536,-1.1711859254746741,8.096288285061679,10,-3.9000244140625,-12.800018310546875,-37.350013732910156,-43.80001831054682,-101.00001525878906,4,-0.30523458390393865,1.0,290.20001220703125,1.0,287.79998779296875,1.0,284.3999938964844,-0.30523458390393865
2256,2008-10-06,289.3999938964844,294.20001220703125,289.3999938964844,294.20001220703125,8710000.0,-0.016315493240595336,1.0,-1.0,54.32595907021468,55.5119999153961,-0.3783125017999964,-4.584546119256345,-19.811601203080784,-29.080024803719994,26.791850246606536,4.800018310546875,8.063778029250955,3.3199981689452898,-12.616401251279285,19.256397589169865,-4.648201541166998,11.288197879057577,-14.163881214016783,25.773203984904807,-27.974803330040626,7.968199710112273,10,0.899993896484375,-7.399993896484375,-30.54999542236328,-38.99999999999994,-105.79998779296878,0,-0.3089149819694257,1.0,294.20001220703125,1.0,290.20001220703125,1.0,287.79998779296875,-0.3089149819694257
2257,2008-10-07,276.39999389648443,285.3999938964844,276.39999389648443,285.3999938964844,8380000.0,-0.04492052617198716,-1.0000000000000127,1.8749928474698998,52.02311221029256,54.59917116089083,14.034901296690123,9.003059917429937,-5.933323652537581,-16.045279844735433,26.178678993933314,12.999999999999943,6.521044493292493,-9.760002136230412,-25.472469738696645,5.952465466235822,-17.616235937463557,-1.9037683349972667,-0.5926037118068166,0.0,-58.04564420110732,7.85623380123313,10,13.69999694824213,8.193756103515568,-17.149993896484432,-26.0,-86.19999694824224,1,-0.3147612225801376,1.0,289.3999938964844,1.0,294.20001220703125,1.0,290.20001220703125,-0.3147612225801376
2258,2008-10-08,251.0,276.39999389648443,251.0,276.39999389648443,10485000.0,-0.09189578313086744,-1.0000000000000044,2.8222215440538436,38.25944096716157,52.43725449164117,37.306889940512576,34.286482417794616,19.880925785986392,9.197404201517145,25.87816383151284,25.399993896484432,5.1706259360476,-33.969996643066395,-55.74173759378294,-12.198255692349846,-44.85586711842467,-23.08412616770812,52.79998779296875,0.0,-59.208688518881445,10.885870475358267,10,26.399993896484375,26.399993896484375,10.450000762939453,-0.6000061035155682,-59.0,2,-0.22788843405674175,-1.0000000000000127,276.39999389648443,1.0,289.3999938964844,1.0,294.20001220703125,-0.22788843405674175
2259,2008-10-09,239.8000030517578,241.1999969482422,239.8000030517578,241.1999969482422,14555000.0,-0.04462150178582547,1.0,0.05511788318493044,29.870138073432173,49.46548722814926,45.27265421690862,44.45799793432468,31.41870776976856,20.211687882464275,25.016723537899427,11.199996948242188,4.583549190730537,-43.069994354248024,-72.78308122159285,-13.356907486903197,-57.92653778792044,-28.21345092057561,62.94398498535156,0.0,-55.104782343904596,14.856543433672408,10,31.99999237060547,31.99999237060547,22.64999771118164,10.59999084472662,-50.80000305175781,3,-0.19349461453200467,-1.0000000000000044,251.0,-1.0000000000000127,276.39999389648443,1.0,289.3999938964844,-0.19349461453200467
2260,2008-10-10,208.8000030517578,239.8000030517578,208.8000030517578,239.8000030517578,21515000.0,-0.1292743936842613,1.0,22.142953678474115,24.468090826700475,45.03974088380652,70.87052072097742,72.3135411464558,62.177568552959315,50.91727471128718,23.328136736032874,31.0,1.178087528990659,-69.71999511718752,-113.57225982043639,-25.86773041393866,-91.64612746881198,-47.79386276556306,91.42622558593752,0.0,-50.06327909393694,21.926132351624435,10,47.49999237060547,47.49999237060547,53.85000228881836,41.69999694824219,-19.600006103515625,4,-0.07567051159401217,1.0,239.8000030517578,-1.0000000000000044,251.0,-1.0000000000000127,276.39999389648443,-0.07567051159401217
2261,2008-10-14,234.3999938964844,234.3999938964844,208.8000030517578,208.8000030517578,8825000.0,0.12260531834561705,-1.0000000000000022,-0.8258061562815029,37.32057691359986,43.18941455582662,38.43245528798937,44.70539096539309,36.26142874964606,25.18790473870942,21.965784410860557,25.59999084472659,-1.6536146800140727,-41.39000396728514,-89.12179106630865,6.341783131738367,-65.25589751679692,-17.524110417773386,60.34066120605465,33.4203575776132,-18.78329238374762,23.865893549511757,10,17.100013732910128,21.900001525878878,30.150012969970675,17.90000915527341,-57.199996948242216,1,-0.1757679096460938,1.0,208.8000030517578,1.0,239.8000030517578,-1.0000000000000044,251.0,-0.1757679096460938
2262,2008-10-15,245.0,245.0,235.1999969482422,235.1999969482422,6515000.0,0.04522187021982926,1.0,0.38281275611379917,36.4848466352983,41.40331662320455,24.20078495724306,32.97654747585523,25.455481383992208,14.499684257163608,21.60221280296142,10.600006103515597,-4.370922381229946,-28.99999847412107,-78.58963796183605,20.589641013593877,-53.79481821797856,-4.205178730263583,44.58421597949217,53.550298596033166,7.087186211217222,24.794819743857477,10,6.500007629394531,11.299995422363281,22.50000762939453,8.5,-63.3999938964844,2,-0.25061221998565064,-1.0000000000000022,234.3999938964844,1.0,208.8000030517578,1.0,239.8000030517578,-0.25061221998565064
2263,2008-10-16,214.0,245.0,214.0,245.0,11835000.0,-0.12653061224489792,1.0,-3.163264321069734,30.28747931878128,39.50764812582889,48.75886722094333,62.60244757402853,55.9688891585086,45.166442226763365,22.71453728137032,31.0,-10.288834754490324,-57.089997863769554,-113.48760220214956,-0.6923935253895763,-85.28880003295956,-28.89119569457955,70.73716320382812,14.364633664685131,-24.280214105324248,28.19880216918999,10,37.50000762939453,42.29999542236328,53.95000457763672,39.5,-22.800003051757812,3,-0.11121496753157856,1.0,245.0,-1.0000000000000022,234.3999938964844,1.0,208.8000030517578,-0.11121496753157856
2264,2008-10-17,228.0,228.0,214.0,214.0,10685000.0,0.06542056074766345,1.0,-0.45161290322580644,34.96169006566686,37.55570378679419,27.946840786164017,46.94541149087911,41.58336579189381,31.010222404186777,23.886973156757715,14.0,-13.692755842828205,-40.50999755859374,-99.90958301865726,18.88958790146978,-70.20979028862553,-10.810204828561979,52.1809335947039,53.03867007418217,21.239642983864716,29.69979273003176,10,23.50000762939453,28.29999542236328,40.20000457763672,25.5,-33.0,4,-0.1578947368421053,1.0,214.0,1.0,245.0,-1.0000000000000022,234.3999938964844,-0.1578947368421053
2265,2008-10-20,238.3999938964844,238.3999938964844,228.0,228.0,11105000.0,0.04561400831791396,-1.0000000000000056,0.7428567068917431,34.1416125061087,35.31299861300464,9.833298489568051,34.286614115355036,30.749559104343263,20.477770732963876,23.99815219201845,10.399993896484403,-17.247646811795846,-27.560003662109324,-87.55938339480716,32.43937607058851,-57.55969352845821,2.4396862042395924,37.49808386564271,81.76793740355251,56.17533956621828,29.99968986634891,10,8.70000457763669,17.900001525878878,31.70000457763669,16.69999694824216,-29.0,0,-0.207214744803787,1.0,228.0,1.0,214.0,1.0,245.0,-0.207214744803787
2266,2008-10-21,238.6000061035156,238.6000061035156,238.3999938964844,238.3999938964844,8250000.0,0.0008389773999659678,1.0,0.019231954270550577,37.75401595759003,33.72754347381547,1.8657018499295077,32.02698083758915,30.244512663892436,20.18344013440813,24.109784283069118,0.20001220703119316,-20.65962639759266,-25.009991455078165,-85.45054188317292,35.43055897301656,-55.23026666912554,5.2102837589692115,33.27218717598939,79.35485839843741,51.85130616866009,30.220275214047366,10,3.9999923706055256,17.699989318847685,40.89687347412112,24.59999084472659,-23.600006103515597,1,-0.20704110599997816,-1.0000000000000056,238.3999938964844,1.0,228.0,1.0,214.0,-0.20704110599997816
2267,2008-10-22,223.0,238.6000061035156,223.0,238.6000061035156,8015000.0,-0.06538141535816888,1.0000000000000036,-77.99527006410503,33.73494631159451,33.22482184541913,10.163085847388231,45.734604348495736,45.26165616945178,35.50165414066646,25.591279806416274,15.600006103515597,-25.915786624056324,-37.91999816894531,-100.63490829277879,24.794911954888136,-69.27745323086202,-6.562543107028574,45.08786186584018,29.03225806451613,0.25556843932534434,31.357455061916728,10,3.9000015258789062,33.29999542236328,57.400001525878906,40.19999694824219,-17.0,2,-0.20538117960429514,1.0,238.6000061035156,-1.0000000000000056,238.3999938964844,1.0,228.0,-0.20538117960429514
2268,2008-10-23,215.6000061035156,223.0,215.6000061035156,223.0,17965000.0,-0.03318382913221707,1.0000000000000078,0.4743583975147773,31.733594112648404,33.431872516443164,13.425331098692908,49.862950487992265,51.98078152823959,42.57077090270482,26.871741984644927,7.399993896484403,-31.807343898910887,-41.61999206542973,-105.92202378732296,22.682039656463473,-73.77100792637631,-9.468976204483141,48.930584233479664,6.504088237957547,-21.216684101244038,32.1510158609466,10,11.29999542236331,40.699989318847685,64.79999542236331,47.59999084472659,-20.0,3,-0.15769943894934613,1.0000000000000036,223.0,1.0,238.6000061035156,-1.0000000000000056,238.3999938964844,-0.15769943894934613
2269,2008-10-24,190.1999969482422,215.6000061035156,190.1999969482422,215.6000061035156,17065000.0,-0.117810799796908,1.0000000000000022,3.4324365007031252,26.95035341070087,33.70767947022098,34.69860430549119,70.97895870194463,76.55837038537413,67.5048111281148,28.37277088508105,25.40000915527341,-37.695304099121046,-61.9900016784668,-130.81183962865828,6.831836271724683,-96.40092065356254,-27.579082703371057,70.98675815163881,0.0,-23.811376528585278,34.41091897509573,10,27.400001525878906,56.79999542236328,90.20000457763672,73.0,10.199996948242216,4,0.00525762363851201,1.0000000000000078,215.6000061035156,1.0000000000000036,223.0,1.0,238.6000061035156,0.00525762363851201
2270,2008-10-27,175.1999969482422,190.1999969482422,175.1999969482422,190.1999969482422,19585000.0,-0.07886435457768093,1.0,0.5905509682419064,25.78456414965028,32.42590027422658,49.652733483641725,81.02883917805036,90.6285110433571,82.05546398144577,30.079965569756784,15.0,-40.52912059789497,-71.21000213623046,-145.57280657694525,3.1528023044843394,-108.39140435658783,-34.02859991587306,80.3078174995077,0.0,-22.589846297122783,37.1814022203574,10,34.900001525878906,64.29999542236328,106.00000762939453,88.0,24.199996948242216,0,0.11301371801739912,1.0000000000000022,190.1999969482422,1.0000000000000078,215.6000061035156,1.0000000000000036,223.0,0.11301371801739912
2271,2008-10-28,183.8000030517578,183.8000030517578,175.1999969482422,175.1999969482422,16175000.0,0.049086793683314145,1.0,-0.573333740234375,29.99135972752049,31.704401728917933,37.01256398682182,66.38118258153042,81.19874968424068,73.0164298077658,30.790201549111984,8.600006103515625,-41.33994604910407,-56.6099967956543,-130.84019030168565,17.62019671037706,-93.72509354866997,-19.49490004263862,63.67702964604132,13.564676437906009,-11.391774157766832,37.115096753015685,10,26.29999542236328,55.699989318847656,97.4000015258789,79.39999389648438,17.0,1,0.13928177595033908,1.0,175.1999969482422,1.0000000000000022,190.1999969482422,1.0000000000000078,215.6000061035156,0.13928177595033908
2272,2008-10-29,195.8000030517578,195.8000030517578,183.8000030517578,183.8000030517578,14995000.0,0.06528835582565695,1.0,1.3953478469154201,37.33945112739695,32.48795415209745,19.332641270137458,49.96488405012161,68.42685187897501,60.68743211766321,32.0582006061519,12.0,-37.89782460942587,-40.17999725341798,-113.92994754994379,33.56995304310783,-77.05497240168086,-3.305022105155075,44.449326071085636,43.096244327034775,14.3640395140023,36.8749751482629,10,11.099998474121094,43.699989318847656,85.4000015258789,67.39999389648438,14.0,2,0.09805922701220204,1.0,183.8000030517578,1.0,175.1999969482422,1.0000000000000022,190.1999969482422,0.09805922701220204
2273,2008-10-30,213.1999969482422,213.1999969482422,195.8000030517578,195.8000030517578,14160000.0,0.08886615743251469,1.0,1.449999491373698,44.06779557198405,33.49974365279937,2.0196172955166958,28.13182159217459,50.42189181649508,43.00199214537167,32.98080651881076,17.399993896484375,-38.06524463005468,-19.050003814697277,-89.22403045301871,51.12402282362419,-54.13701713385802,16.03700950446347,20.54439895714114,94.0593846252628,59.14428530941491,35.08701331916073,10,-6.299995422363281,26.29999542236328,68.00000762939453,50.0,-8.0,3,-0.033771093111179096,1.0,195.8000030517578,1.0,183.8000030517578,1.0,175.1999969482422,-0.033771093111179096
2274,2008-10-31,193.8000030517578,214.0,193.8000030517578,214.0,11950000.0,-0.09099434415655294,1.0,-1.1609197720651814,46.472248454993824,34.8698143137866,17.945306691122852,42.097850395129825,69.08862556609535,62.09344155433155,33.775285562003866,20.199996948242188,-39.57849164916007,-33.62999725341797,-100.19444481940337,32.934450312567435,-66.91222103641064,-0.34777347042526685,34.08995295791141,47.93815629010102,8.25100478091315,33.282223782992695,10,13.099998474121094,45.699989318847656,87.4000015258789,69.39999389648438,16.199996948242188,4,0.009287941297281943,1.0,213.1999969482422,1.0,195.8000030517578,1.0,183.8000030517578,0.009287941297281943
2275,2008-11-04,204.3999938964844,204.3999938964844,193.8000030517578,193.8000030517578,7695000.0,0.05469551433338049,-1.0000000000000053,-0.5247521012942038,42.40890711706657,35.387024442617324,2.252050844429192,25.745297568703222,57.77961135062432,51.23702548512102,34.28628892418348,10.599990844726591,-36.63363435089505,-18.540005493164045,-77.8613720534685,40.78136106714044,-48.20068877331627,11.120677786988182,18.220966207042125,75.25771817412094,33.34122188243361,29.660683280152238,11,2.500007629394503,35.099998474121065,76.2500076293945,58.800003051757784,3.0,1,-0.01956947220862315,1.0,193.8000030517578,1.0,213.1999969482422,1.0,195.8000030517578,-0.01956947220862315
2276,2008-11-05,200.0,204.8000030517578,200.0,204.8000030517578,15325000.0,-0.021526389568840787,1.0,-0.4528308676932278,38.24451373171476,35.88808748929735,0.6714294323981846,24.352843036533528,61.495100822442964,55.3651788954445,34.81499164399751,4.8000030517578125,-35.71745201145791,-18.469999694824224,-69.6149151224667,32.67491573281825,-44.04245740864545,7.102458018996998,17.878863787998085,53.64237942144931,12.65230655764821,25.572457713821233,11,-0.9000015258789062,39.49999237060547,79.4000015258789,63.19999694824219,-4.399993896484403,2,-0.003000030517578023,-1.0000000000000053,204.3999938964844,1.0,193.8000030517578,1.0,213.1999969482422,-0.003000030517578023
2277,2008-11-06,189.3999938964844,200.0,189.3999938964844,200.0,9580000.0,-0.053000030517577956,-1.0000000000000053,2.2083332008786454,42.80701575920596,37.11846767224819,6.709639625877088,29.619442513263863,71.40871616798651,65.71516872175877,37.132881867627674,10.600006103515597,-35.85970932659643,-24.720005798339827,-69.52553244497105,20.085520848291367,-47.12276912165541,-2.317242475024244,24.210983207538078,0.0,-42.52562814223761,22.402763323315597,11,6.000007629394503,50.099998474121065,94.70000457763669,76.69999694824216,19.40000915527341,3,0.06019012419559022,1.0,200.0,-1.0000000000000053,204.3999938964844,1.0,193.8000030517578,0.06019012419559022
2278,2008-11-07,193.8000030517578,193.8000030517578,189.3999938964844,189.3999938964844,17220000.0,0.023231305686726822,-1.0000000000000129,-0.4150949643146057,39.40520600734899,38.50234018298687,-1.2380990602493682,21.833867082490997,66.36573984895472,61.08819091324534,38.585275241255566,4.400009155273409,-37.422805851264,-17.45999679565429,-59.57504759802529,24.65505400671671,-38.51752219683979,3.5975286055312097,15.969876036686628,17.886211640592244,-22.346692390442747,21.057525401185497,11,0.7999954223632812,40.900001525878906,91.44998931884766,72.29998779296875,13.599990844726591,4,0.08255933822522654,-1.0000000000000053,189.3999938964844,1.0,200.0,-1.0000000000000053,204.3999938964844,0.08255933822522654
2279,2008-11-10,193.3999938964844,193.8000030517578,193.3999938964844,193.8000030517578,8430000.0,-0.002064030696462771,-1.000000000000142,-0.09091098249057011,35.138707812579355,39.54168947886788,-0.375972132548668,19.583527363160954,66.05974421628676,61.12886396118026,39.438018670373296,0.4000091552734091,-36.90152566086269,-15.540005493164045,-56.11940947725037,25.03939849092228,-35.829707485207194,4.7496964988791035,12.912896977939823,25.974010532521564,-8.633004222418972,20.289701992043163,11,1.2000045776366903,41.300010681152315,91.84999847412107,74.49999999999997,12.200012207031193,0,0.06101346134516228,-1.0000000000000129,193.8000030517578,-1.0000000000000053,189.3999938964844,1.0,200.0,0.06101346134516228
2280,2008-11-11,193.0,193.3999938964844,193.0,193.3999938964844,6730000.0,-0.002068220833029044,-1.000000000000142,0.9999618539005808,34.96042075605888,40.093807370927706,3.1452376168827243,19.751818866561052,65.663605251528,61.10287278396484,38.96862441141965,0.3999938964844034,-35.35633716581651,-15.149999237060541,-56.35130250806239,26.051304033941307,-35.750650872561465,5.450652398440383,10.201601481806023,23.376649112464005,-5.339970755291958,20.60065163550092,11,5.900001525878906,41.70000457763672,92.59999084472656,74.89999389648438,12.600006103515597,1,0.08808290155440424,-1.000000000000142,193.3999938964844,-1.0000000000000129,193.8000030517578,-1.0000000000000053,189.3999938964844,0.08808290155440424
2281,2008-11-12,193.1999969482422,193.1999969482422,193.0,193.0,8225000.0,0.0010362536178352144,1.0,-0.4999999999999645,39.060204214585184,40.285002158393056,4.938152980861219,17.188210331229925,64.47930031192465,60.46734180060531,38.4738635034467,0.1999969482421875,-30.011753599708356,-12.890002441406239,-52.66018029188049,26.880175409068016,-32.77509136664338,6.995086483830903,7.201444080207466,35.84906475192949,6.876087745992855,19.885088925237127,11,8.5,41.50000762939453,92.64999389648438,74.69999694824219,13.0,2,0.0734989501684431,-1.000000000000142,193.0,-1.000000000000142,193.3999938964844,-1.0000000000000129,193.8000030517578,0.0734989501684431
2282,2008-11-13,183.6000061035156,193.1999969482422,183.6000061035156,193.1999969482422,10640000.0,-0.0496893943911314,1.000000000000006,-48.0006866559855,38.43930584854857,39.65961441134467,14.10932842225202,23.138750459570844,72.7568136361572,69.58432751557953,39.03142145048858,9.599990844726591,-22.828676175607853,-19.41999359130861,-55.88549901540543,17.045511832788208,-37.65274630335702,-1.1872408792602016,14.281290516913316,0.0,-30.500889694083774,18.232752712048406,11,15.199996948242216,46.699989318847685,102.54998779296878,88.29998779296878,27.399993896484403,3,0.06535947495140215,1.0,193.1999969482422,-1.000000000000142,193.0,-1.000000000000142,193.3999938964844,0.06535947495140215
2283,2008-11-14,190.1999969482422,190.1999969482422,183.6000061035156,183.6000061035156,9605000.0,0.035947661357949245,1.0000000000000087,-0.6874997019764928,50.0,40.05158680523425,4.362444623664516,15.456778295473327,64.92245701840696,62.60825534035328,38.815592159763646,6.599990844726591,-17.119531828478046,-11.630002593994135,-48.14013734896167,24.880132160973403,-29.885069971477918,6.625064783489648,5.413169704968055,64.70581195481611,29.09317129270149,18.255067377483773,11,4.000007629394531,35.59999847412112,97.1468734741211,82.5,14.800003051757812,4,0.09779183176631245,1.000000000000006,183.6000061035156,1.0,193.1999969482422,-1.000000000000142,193.0,0.09779183176631245
2284,2008-11-17,192.0,192.0,190.1999969482422,190.1999969482422,5870000.0,0.009463738594315707,1.0,0.2727281134330693,57.89473986125684,41.77223488792205,2.5482337426289234,11.4062655781226,61.94158230253049,60.45159360379023,38.52693354688526,1.8000030517578125,-14.3771327187944,-8.02999954223634,-42.606115975751436,26.546116891278757,-25.318057758993888,9.258058674521209,1.5718496827134345,85.7143302006064,43.71336785973409,17.28805821675755,11,2.2000045776367188,18.099998474121094,85.39999389648438,82.29999542236328,13.199996948242188,0,0.08020830154418968,1.0000000000000087,190.1999969482422,1.000000000000006,183.6000061035156,1.0,193.1999969482422,0.08020830154418968
2285,2008-11-18,189.0,192.0,189.0,192.0,7730000.0,-0.015625,1.0,-1.6666638409697792,52.5793642684173,43.36499605866679,3.5023231606887464,11.08385926619178,63.46938993523486,63.016387363070436,39.090105927202906,3.0,-14.805537788279366,-8.559999847412115,-38.31708174495819,21.197082050133957,-23.43854079618515,6.318541101360921,-13.800003051757812,56.249990065883196,10.21200448159945,14.878540948773038,11,2.8000030517578125,21.099998474121094,82.79999542236328,82.79999542236328,17.199996948242188,1,0.08783072012442106,1.0,192.0,1.0000000000000087,190.1999969482422,1.000000000000006,183.6000061035156,0.08783072012442106
2286,2008-11-19,189.1999969482422,189.1999969482422,189.0,189.0,8860000.0,0.0010581849113342479,1.0,-0.0666656494140625,46.29213013111248,43.75223098887862,1.7983537277292498,7.371099690221683,61.691800370388705,62.349188174105166,39.699629489729354,0.1999969482421875,-14.57140514224838,-5.890002441406239,-28.69184042950218,16.9118355466897,-17.29092143545421,5.510916552641731,-13.66399993896485,58.33329359686571,11.430662537081702,11.40091899404797,11,-0.49999237060546875,20.900001525878906,67.0999984741211,67.0999984741211,14.600006103515625,2,0.08668081088690416,1.0,189.0,1.0,192.0,1.0000000000000087,190.1999969482422,0.08668081088690416
2287,2008-11-20,177.1999969482422,189.1999969482422,177.1999969482422,189.1999969482422,8570000.0,-0.06342494816890898,1.0,-60.0009155413138,28.468893233710702,42.53708512514103,13.28259888102869,16.615852299902144,72.06474485356279,73.79149624064596,39.924914433117884,12.0,-14.55187096762242,-15.60000228881836,-35.63071640791503,4.430711830278312,-25.615359348366695,-5.5846452292700235,-1.3347198791503843,0.0,-39.24652807380714,10.015357059548332,11,8.300003051757812,32.900001525878906,76.70000457763672,79.0999984741211,33.0,3,0.16365688769436337,1.0,189.1999969482422,1.0,189.0,1.0,192.0,0.16365688769436337
2288,2008-11-21,181.6000061035156,181.6000061035156,177.1999969482422,177.1999969482422,8680000.0,0.024830751868232692,1.0000000000000129,-0.3666674296061174,41.10787275769727,43.200325674598574,7.789138871387934,10.05349364955299,66.05526231215751,68.90162063801156,39.90452406675185,4.400009155273409,-13.24433290073793,-9.499993133544962,-26.993689421701134,7.993703154611211,-18.246841277623048,-0.7531449894668754,-5.41203457580562,29.729785459407832,-8.069599702131253,8.74684814407809,11,3.6999893188476847,28.499992370605497,72.29999542236331,74.69998931884768,26.799987792968807,4,0.16189423407687453,1.0,177.1999969482422,1.0,189.1999969482422,1.0,189.0,0.16189423407687453
2289,2008-11-25,191.1999969482422,191.1999969482422,181.6000061035156,181.6000061035156,8390000.0,0.052863383932126196,1.000000000000006,2.1818115612830047,40.23668732547473,43.78657751564478,-2.409080349637719,0.5610256257392052,54.6985015112964,58.814712157266115,38.78086875757231,9.599990844726591,-12.165461887135422,0.04999771118164631,-17.438583177218504,17.538578599581797,-8.694292733018443,8.794288155381736,-14.695784851086415,94.59457508920718,58.991535142821846,8.74429044420008,11,-6.0,15.700004577636719,62.70000457763672,65.0999984741211,13.400009155273409,1,0.0721757493306523,1.0000000000000129,181.6000061035156,1.0,177.1999969482422,1.0,189.1999969482422,0.0721757493306523
2290,2008-11-26,195.0,195.0,191.1999969482422,191.1999969482422,10070000.0,0.01987449326574242,1.0,0.39583402872151774,46.268656716417915,44.58751668251509,-6.588387942829769,-1.7703192142477064,48.69833318462463,54.548138155222574,37.107545974575864,3.8000030517578125,-10.684649490543876,2.8600006103515625,-12.991996566805994,18.71199778750912,-5.065997978227216,10.785999198930341,-18.18587214478734,100.0,63.92438210116485,7.925998588578775,11,-8.900001525878906,11.900001525878906,58.900001525878906,61.29999542236328,3.1999969482421875,2,0.052307676657652236,1.000000000000006,191.1999969482422,1.0000000000000129,181.6000061035156,1.0,177.1999969482422,0.052307676657652236
2291,2008-11-27,209.3999938964844,209.3999938964844,195.0,195.0,10065000.0,0.07384612254607381,-1.000000000000004,3.7894690347217557,64.12429622056109,47.441404501627595,-20.616830085238348,-14.918994559338671,32.43935802854625,39.7318311772423,34.90056857255446,14.399993896484403,-8.074769363532937,15.979994964599626,-1.121507054963871,33.081496984163124,7.429243954817878,24.530745974381375,-31.858431155480247,100.0,56.908914942362415,8.550751009781752,11,-16.099998474121122,-2.499992370605497,42.300003051757784,46.90000152587888,-15.399993896484403,3,-0.01528174327370857,1.0,195.0,1.000000000000006,191.1999969482422,1.0000000000000129,181.6000061035156,-0.01528174327370857
2292,2008-11-28,215.0,215.0,209.6000061035156,209.6000061035156,6555000.0,0.02674310538081448,1.0000000000000104,0.3749997350903566,64.72222322299177,49.07720708196001,-23.796831257372105,-20.033985864992985,25.271466405651438,33.8109114814489,33.35176605215761,5.600006103515597,-5.12169820107124,20.62000122070313,0.9876351078780203,40.25236733352824,10.80381816429059,30.43618427711567,-35.54693138966704,100.0,51.50152258822581,9.816183056412552,11,-18.900001525878906,-8.099998474121094,34.44999694824219,41.29999542236328,-21.399993896484403,4,-0.05209300906159153,-1.000000000000004,209.3999938964844,1.0,195.0,1.000000000000006,191.1999969482422,-0.05209300906159153
2293,2008-12-01,206.0,215.0,206.0,215.0,4395000.0,-0.041860465116279055,1.0,-1.666668550469906,57.81638332512965,49.0685008001681,-13.76772940708753,-12.227983672448119,32.84391903139698,42.55575553416361,32.98738959440441,9.0,-3.251952151518367,11.980001068115229,-6.424984787440991,30.38498692367145,2.777508140337119,21.18249399589334,-23.70317687849368,73.05388729143655,20.809554900334547,9.202492927778106,12,-9.900001525878906,-6.900001525878906,35.599998474121094,50.29999542236328,-15.0,0,0.020388334700204735,1.0000000000000104,215.0,-1.000000000000004,209.3999938964844,1.0,195.0,0.020388334700204735
2294,2008-12-02,195.6000061035156,206.0,195.6000061035156,206.0,7145000.0,-0.05048540726448736,1.0000000000000056,1.155554877387156,51.43488234224157,48.94133614170413,-3.1328214985507543,-1.7773494230823133,41.427523362139056,52.624753864931876,32.755646479995995,10.399993896484403,-0.6450024438952369,1.4900070190429346,-16.928048593266766,19.908062631352635,-7.71902078711193,10.6990348251978,-10.686928831729773,18.487431054965494,-35.863163852284075,9.20902780615485,12,0.49999237060549717,-0.20000457763669033,45.9999923706055,60.699989318847685,-5.800003051757784,1,0.06543960835151919,1.0,206.0,1.0000000000000104,215.0,-1.000000000000004,209.3999938964844,0.06543960835151919
2295,2008-12-03,200.3999938964844,200.3999938964844,195.6000061035156,195.6000061035156,5355000.0,0.02453981412673656,1.0,-0.4615375586510091,53.781512335661425,49.77348971998734,-6.867894122706133,-7.264844555436298,34.513541029656466,47.58538384464899,32.51137967972284,4.799987792968807,-0.28639436320909795,6.4899948120117585,-11.540375538039484,24.520365162063,-2.525190363013877,15.505179987037394,-13.079962806441443,26.999969482422014,-28.46444226638535,9.015185175025627,12,-4.29999542236331,-5.29999542236331,31.900001525878878,46.599998474121065,-22.399993896484403,2,0.020958145383979776,1.0000000000000056,195.6000061035156,1.0,206.0,1.0000000000000104,215.0,0.020958145383979776
2296,2008-12-04,199.3999938964844,200.3999938964844,199.3999938964844,200.3999938964844,5785000.0,-0.004990020112059179,1.0,-0.20833386315374294,59.12239737139976,53.17943462417501,-4.770540206166515,-6.653214026032373,33.46684412149901,48.427172540768964,32.282323245075986,1.0,-1.1055017664341449,5.519995117187534,-12.469660639026273,23.50965087340134,-3.4748327609193836,14.514822995294452,-9.865565293644892,19.587572105666627,-41.12086090913323,8.994827878106905,12,-3.2999954223633097,-4.29999542236331,25.400001525878878,40.099998474121065,-17.59999084472659,3,-0.006018039041993051,1.0,200.3999938964844,1.0000000000000056,195.6000061035156,1.0,206.0,-0.006018039041993051
2297,2008-12-05,200.8000030517578,200.8000030517578,199.3999938964844,199.3999938964844,6235000.0,0.007021109318590124,-1.0000000000000406,-1.400009155273409,56.511060748355554,54.89089995647038,-2.761207846612166,-7.542057998507175,30.277902126187712,46.939355469040095,31.632614071879296,1.400009155273409,-0.9238554935058971,6.35000381469726,-11.763960833272165,24.463968462666685,-2.7069785092874383,15.406986138681958,-9.22832873714546,26.80411641358578,-32.01901023443765,9.056982323984707,12,-2.5,-4.700004577636719,23.99999237060547,38.699989318847656,-21.199996948242188,4,-0.03386455651599296,1.0,199.3999938964844,1.0,200.3999938964844,1.0000000000000056,195.6000061035156,-0.03386455651599296
2298,2008-12-08,209.8000030517578,209.8000030517578,200.8000030517578,200.8000030517578,6225000.0,0.044820716450288955,1.0,6.428529389325587,60.04514948706524,57.0918401966471,-8.203000251965278,-16.10777191463427,19.14402017226041,37.93492496766163,30.666528221177884,9.0,0.2811438943301994,14.550003814697277,-4.813280865296434,33.91328849469099,4.868361474700407,24.231646154694147,-16.354062682314435,100.0,42.736940798022246,9.68164233999686,12,-6.700004577636719,-13.700004577636719,13.399993896484375,29.699989318847656,-34.19999694824219,0,-0.07721638089893479,-1.0000000000000406,200.8000030517578,1.0,199.3999938964844,1.0,200.3999938964844,-0.07721638089893479
2299,2008-12-09,205.1999969482422,209.8000030517578,205.1999969482422,209.8000030517578,4670000.0,-0.02192567224310671,1.0,-0.5111117892795138,58.98004295806014,58.50421644571846,-1.5737465619900775,-11.150082924976175,21.47401091067715,42.51328692243902,29.648233890654218,4.600006103515625,4.316407827923314,9.359997558593761,-10.479185895974467,29.19918101316199,-0.5595941686903529,19.279589285877876,-10.029731808354285,67.60558385834689,9.792432795867,9.919591727284118,12,-0.1999969482421875,-9.099998474121094,18.0,34.29999542236328,-31.599990844726562,1,-0.06920076588414315,1.0,209.8000030517578,-1.0000000000000406,200.8000030517578,1.0,199.3999938964844,-0.06920076588414315
2300,2008-12-10,210.0,210.0,205.1999969482422,205.1999969482422,4590000.0,0.023391828085497002,1.0,-1.043477539755727,60.97046539144184,58.15379079803854,-4.49492805046242,-15.400794023403762,14.41296614929206,37.80236113811998,28.552407017934243,4.8000030517578125,6.956345195303868,13.310000610351551,-7.452099077787324,34.072100298490426,2.928950766282128,23.691050454420974,-13.24335607130314,100.0,40.50723035271632,10.381049844069434,12,-4.6999969482421875,-13.900001525878906,13.199996948242188,29.49999237060547,-36.600006103515625,2,-0.09619046165829614,1.0,205.1999969482422,1.0,209.8000030517578,-1.0000000000000406,200.8000030517578,-0.09619046165829614
2301,2008-12-11,207.3999938964844,207.3999938964844,204.3999938964844,204.3999938964844,5970000.0,-0.012380981445312411,1.0,0.6249996026359541,67.68149514675864,58.4825987895682,-2.467992567128732,-12.313746143914756,14.256007488784178,40.39100718114935,27.420103408773265,5.600006103515597,9.095889490667219,9.999994659423862,-11.225608505100979,31.225597823948704,-0.6128069228385584,20.612796241686283,-9.18388148208328,75.47165465637535,8.104246471656793,10.61280158226242,12,-2.099990844726591,-11.29999542236331,15.800003051757784,32.099998474121065,-37.59999084472659,3,-0.14175503742376316,1.0,210.0,1.0,205.1999969482422,1.0,209.8000030517578,-0.14175503742376316
2302,2008-12-12,195.6000061035156,207.6000061035156,195.6000061035156,207.6000061035156,16780000.0,-0.056894831920093036,1.0,-4.0,57.5431044405055,58.4522344690544,7.02998645447164,0.4546570992304453,23.730486460073394,52.091742700951244,26.075077608855178,12.0,10.295548341353538,-2.399993133544939,-22.63856888882185,17.838582621731973,-12.51928101118338,7.719294744093503,19.399993896484403,0.0,-69.14876806827236,10.11928787763845,12,7.199996948242216,0.49999237060549717,23.699989318847685,43.89998626708987,-27.600006103515597,4,-0.07055216063978309,1.0,207.3999938964844,1.0,210.0,1.0,205.1999969482422,-0.07055216063978309
2303,2008-12-15,208.8000030517578,208.8000030517578,206.6000061035156,206.6000061035156,4530000.0,0.06748464486885797,1.0000000000000258,-0.18333307902018467,59.12863444909278,59.30709581426009,-6.404570225793293,-11.890034980751238,8.200810118767663,38.83311551070409,24.61459427462525,13.199996948242216,9.201277739039654,9.870003509521496,-10.567844719988273,30.307851739031264,-0.3489206052333884,20.08892762427638,5.811997070312486,91.66668432730965,24.673485675265937,10.218924114754886,12,-6.0,-12.700004577636719,8.649993896484375,30.699989318847656,-35.19999694824219,0,-0.13984672663536324,1.0,195.6000061035156,1.0,207.3999938964844,1.0,210.0,-0.13984672663536324
2304,2008-12-16,207.3999938964844,208.8000030517578,207.3999938964844,208.8000030517578,3080000.0,-0.006705024592008169,-1.0000000000000406,-0.6363686805984017,56.595741434300216,59.61978793633106,-3.525445735480247,-9.778489888944677,7.129466912209153,40.181725361958655,23.250435242769726,1.400009155273409,7.477317125525644,7.699994659423851,-12.798835660501993,28.198824979349695,-2.549420500539071,17.949409819386773,6.831766345214788,81.94439440595625,18.33624500636605,10.249415159962918,12,-4.599990844726591,-11.29999542236331,7.250007629394503,32.099998474121065,-34.199996948242216,1,-0.1533268501870858,1.0000000000000258,208.8000030517578,1.0,195.6000061035156,1.0,207.3999938964844,-0.1533268501870858
2305,2008-12-17,205.6000061035156,207.3999938964844,205.6000061035156,207.3999938964844,6175000.0,-0.008678822786596596,1.0,1.2856971586141417,47.665854989005766,58.34683878273174,-1.017239004652339,-7.031621323949963,6.257280711447947,41.84268283122182,21.80913434275558,1.7999877929688068,6.827376275449893,5.070006561279257,-14.943156467737765,25.08316959029628,-4.936574953229268,15.076588075787782,8.259119055419916,75.75759327225947,16.060728649379243,10.006581514508516,12,-2.800003051757784,-9.500007629394503,9.04999542236331,33.89998626708987,-28.600006103515597,2,-0.15564201872585837,-1.0000000000000406,207.3999938964844,1.0000000000000258,208.8000030517578,1.0,195.6000061035156,-0.15564201872585837
2306,2008-12-18,205.6000061035156,205.6000061035156,205.6000061035156,205.6000061035156,5375000.0,0.0,1.0,-0.0,43.79947532303142,56.93444040214017,-0.050600257931478154,-6.0501726782401875,3.6847548901872074,41.61601853856533,20.28994375115599,0.0,7.600799261371691,4.250006103515602,-15.142829205380934,23.64284141241214,-5.446411550932652,13.946423757963856,7.8939366743115045,75.75759327225947,20.28475584331364,9.696417654448263,12,-2.800003051757784,-9.500007629394503,11.199996948242216,33.89998626708987,-30.40000915527341,3,-0.15661484071561327,1.0,205.6000061035156,-1.0000000000000406,207.3999938964844,1.0000000000000258,208.8000030517578,-0.15661484071561327
2307,2008-12-19,206.1999969482422,206.1999969482422,205.8000030517578,205.8000030517578,3890000.0,0.002918243321571312,1.0,100.0,50.14836573563121,55.83479776309194,0.21898009317064293,-4.602112614374107,0.8852632348752536,40.81609846977983,18.138209331053535,0.5999908447265909,7.810324057067334,3.399996948242176,-12.392337063173045,19.192330959657397,-4.496170057465434,11.296163953949787,6.9360670960986965,18.749731778843437,-33.07409384587497,7.896167005707603,12,-3.399993896484375,-10.099998474121094,12.000003814697266,33.29999542236328,-34.19999694824219,4,-0.17652761607761347,1.0,205.6000061035156,1.0,205.6000061035156,-1.0000000000000406,207.3999938964844,-0.17652761607761347
2308,2008-12-22,211.0,211.0,210.3999938964844,210.3999938964844,3910000.0,0.02327838565857321,-1.0000000000000948,1.5000381475546707,62.45954444851564,56.221409039809224,-4.909152350621696,-7.469578191263793,-5.284970115484725,35.749438745257265,15.669208309059195,4.8000030517578125,7.7243118182440185,6.730000305175793,-5.912633422700395,19.37263403305198,0.40868344123771294,13.051317169113872,1.7853428855243862,100.0,42.14342947978241,6.321316863938093,12,-7.6999969482421875,-14.900001525878906,3.549999237060547,28.49999237060547,-46.399993896484375,0,-0.2037914691943128,1.0,206.1999969482422,1.0,205.6000061035156,1.0,205.6000061035156,-0.2037914691943128
2309,2008-12-24,205.0,211.1999969482422,205.0,211.1999969482422,2455000.0,-0.028436018957345932,1.0,-10.333223132089396,53.650798494853646,55.408112717966084,1.1840054681478875,-0.4033892411325155,-0.3921075008429682,41.467539368383996,14.257612824257848,6.1999969482421875,7.7540208988932875,0.040000152587879256,-11.004482303470184,11.084482608645942,-5.482241075441152,5.562241380616911,7.441636149884204,0.0,-59.208492576682474,5.522241228029035,12,-1.5999984741210938,-8.900001525878906,5.0,34.49999237060547,-43.80000305175781,2,-0.15317070193407012,-1.0000000000000948,211.0,1.0,206.1999969482422,1.0,205.6000061035156,-0.15317070193407012
2310,2008-12-25,205.1999969482422,205.3231201171875,205.1999969482422,205.3231201171875,1540000.0,0.0009755948694740724,1.0,0.019858585411113818,54.662382103156745,53.96154460201032,0.25873297182803867,0.2107584692225828,-0.72036907288836,40.87217383291875,13.144090837471808,0.3231201171875,6.6511219266056685,-0.27000274658203693,-10.270653464263887,9.730647971099813,-5.270328105422948,4.730322612258874,6.904806600714636,3.225758817492488,-58.474893287102574,5.000325358840918,12,-1.7999954223632812,-9.099998474121094,-3.0499954223632812,34.29999542236328,-48.19999694824219,3,-0.15594542142255197,1.0,205.0,-1.0000000000000948,211.0,1.0,206.1999969482422,-0.15594542142255197
2311,2008-12-26,206.1999969482422,206.8000030517578,204.3999938964844,205.0,1140000.0,0.004873294419454721,-1.0000000000000238,-9.74631304994423,54.36892796368703,53.608858326808274,-1.0386081989555294,-1.0975407610916648,-2.664948632998005,39.29658093894659,13.17480614003218,2.400009155273409,5.970016154713221,0.8899971008300724,-8.946967158454072,10.726961360114217,-4.028485028811986,5.80847923047213,5.574710651805816,26.470621234390297,-38.00654660572273,4.9184821296420695,12,1.5999984741210938,-10.099998474121094,-5.249996185302734,33.29999542236328,-52.0,4,-0.14161007458972763,1.0,205.1999969482422,1.0,205.0,-1.0000000000000948,211.0,-0.14161007458972763
2312,2008-12-29,203.8000030517578,203.8000030517578,203.4164276123047,203.4164276123047,4030000.0,-0.01163915582931263,1.0,0.3196470124486604,44.56521558851678,51.990700675633164,2.9579366885785987,0.4430719573919646,-1.5986197801153708,41.09798942391211,13.677910449201658,2.7835693359375,4.530692758289746,-0.9499969482421875,-9.676844254008415,7.77685035752404,-5.313420601125301,3.4134267046409263,7.651210518359534,4.928014679359503,-52.78145739958718,4.363423652883107,12,3.508209228515625,-7.700004577636719,-4.400001525878906,35.699989318847656,-49.600006103515625,0,-0.14033368829858295,-1.0000000000000238,206.1999969482422,1.0,205.1999969482422,1.0,205.0,-0.14033368829858295
2313,2008-12-30,210.1999969482422,210.1999969482422,202.1999969482422,202.3999938964844,1185000.0,0.03140330618571685,1.0512812487162082,20.334990850505136,54.38596726051049,51.745170211878744,-3.60129882446671,-5.930178799596206,-8.286031962012316,34.17206300773182,13.691569961334332,8.0,2.7768767548556923,5.239997100830067,-3.809664963623476,14.28965916528361,0.7151660686033097,9.764828133056824,0.934192472543117,88.88888888888889,31.09150862942586,4.524831032226765,12,-3.5,-14.099998474121094,-12.39999771118164,29.29999542236328,-56.0,1,-0.1817316722304626,1.0,203.8000030517578,-1.0000000000000238,206.1999969482422,1.0,205.1999969482422,-0.1817316722304626
2314,2009-01-05,208.3999938964844,213.8000030517578,208.1999969482422,212.8000030517578,1555000.0,-0.008563287715941281,-1.333334392970789,-0.5641035171495012,48.518512029866585,51.839909883085504,-1.837791795627254,-3.29078502823009,-7.251620226199435,35.404780190911396,12.974342388593186,5.600006103515625,2.8711207679010897,2.799994659423845,-5.213676729038212,10.813666047885903,-1.2068410348071836,6.806830353654874,-12.799987792968807,53.448221431221285,0.9483263729793379,4.0068356942310315,1,-0.3999938964844034,-10.099990844726591,-10.699996948242216,31.099998474121065,-59.59999084472659,0,-0.21017269230211655,1.0512812487162082,210.1999969482422,1.0,203.8000030517578,-1.0000000000000238,206.1999969482422,-0.21017269230211655
2315,2009-01-06,204.6000061035156,207.0,204.6000061035156,207.0,3140000.0,-0.018234107026204205,1.0000000000000238,0.5454520233459087,47.463776929575054,52.24705450603479,2.0176008648190873,0.8853845846913373,-4.612438956454156,38.52979042987252,12.310654367873584,3.799987792968807,1.669675261721295,-1.2099937438965185,-8.861864363883882,6.441876876090845,-5.035929053890186,2.615941566097149,-8.636000061035162,20.689723210973447,-27.710387855423072,3.825935309993675,1,3.3999938964844034,-1.5000076293945028,-8.55000686645505,34.89998626708987,-52.99999999999997,1,-0.21212125054050857,-1.333334392970789,208.3999938964844,1.0512812487162082,210.1999969482422,1.0,203.8000030517578,-0.21212125054050857
2316,2009-01-07,198.1999969482422,204.6000061035156,198.1999969482422,204.6000061035156,5625000.0,-0.03128059122361604,1.0000000000000089,2.6666772630748645,52.61043401473978,52.52061764815797,8.110427823506711,7.579487764799211,0.522013716410612,44.27781551694531,11.840881124490668,6.400009155273409,0.6739588205966243,-7.5500030517578125,-15.428953117123882,0.32894701360825707,-11.489478084440861,-3.6105280190747635,-1.879270965576211,0.0,-52.270135519478686,3.9394750326830383,1,7.8000030517578125,6.8000030517578125,-1.6999969482421875,41.29999542236328,-45.0,2,-0.2078708253411382,1.0000000000000238,204.6000061035156,-1.333334392970789,208.3999938964844,1.0512812487162082,210.1999969482422,-0.2078708253411382
2317,2009-01-08,194.0,198.1999969482422,194.0,198.1999969482422,5570000.0,-0.021190701376947896,1.0,0.6562485843917145,31.862729148458044,49.12097150370713,11.619809899787413,11.851560683100132,3.8844685835351243,47.750078727083405,11.520708492551684,4.1999969482421875,0.6678096892595136,-11.40999984741211,-20.656539288473255,-2.163460406350964,-16.033269567942682,-6.786730126881537,19.800003051757812,0.0,-45.333370722468025,4.623269720530571,1,9.900001525878906,10.5,6.099998474121094,45.49999237060547,-41.0,3,-0.20515465490596807,1.0000000000000089,198.1999969482422,1.0000000000000238,204.6000061035156,-1.333334392970789,208.3999938964844,-0.20515465490596807
2318,2009-01-09,193.6000061035156,195.0,193.6000061035156,195.0,5850000.0,-0.0020618242086825056,1.0000000000000406,0.3333321223174552,32.66331330774861,46.789028705139906,10.38404494269517,11.568801619786,3.663564550875577,47.41262484382756,12.002103711405123,1.3999938964844034,0.9766869878702948,-10.999993896484398,-21.39432093535538,-0.6056668576134143,-16.19715741591989,-5.802830377048906,19.803996887207063,0.0,-39.0209514951827,5.197163519435487,1,10.099998474121122,10.699996948242216,7.899993896484403,45.89998626708987,-42.40000915527341,4,-0.203512437567831,1.0,194.0,1.0000000000000089,198.1999969482422,1.0000000000000238,204.6000061035156,-0.203512437567831
2319,2009-01-13,191.0,193.6000061035156,191.0,193.6000061035156,9715000.0,-0.013429783169146225,1.0000000000000218,1.8571553133514407,32.01968610472201,44.27317359420271,12.057256530190472,13.75569543739482,6.418502347960498,49.33560642442862,12.594798345076072,2.6000061035155966,0.5453705929301975,-12.890000152587902,-24.922567121162558,-0.8574331840132459,-18.90628363687523,-6.873716668300574,21.611843115234365,0.0,-32.95405834383907,6.016283484287321,1,11.400001525878906,11.400001525878906,6.599998474121094,48.49999237060547,-38.399993896484375,1,-0.19267017304585243,1.0000000000000406,193.6000061035156,1.0,194.0,1.0000000000000089,198.1999969482422,-0.19267017304585243
2320,2009-01-14,189.8000030517578,191.0,189.8000030517578,191.0,5070000.0,-0.006282706535299387,1.0,0.4615362043264485,31.100462400019325,41.687788531572956,12.117299716756776,14.087014529732585,8.246250092773892,49.88624232350361,13.276971135968454,1.1999969482421875,-1.3249354369815194,-13.079997253417957,-26.286945971768517,0.12695146493260268,-19.68347161259325,-6.476522894242663,21.515129476562493,0.0,-26.402062486476296,6.603474359175286,1,12.0,12.0,5.9499969482421875,49.699989318847656,-40.0,2,-0.21601685637918266,1.0000000000000218,191.0,1.0000000000000406,193.6000061035156,1.0,194.0,-0.21601685637918266
2321,2009-01-15,178.0,189.8000030517578,178.0,189.8000030517578,12610000.0,-0.06217072108549959,1.0,9.83336088399476,23.396221634838653,39.335678092275394,21.78766812862736,24.845344690132208,20.27258341801644,60.97125582906625,14.270847244070945,11.800003051757812,-2.5044806028870994,-23.410000610351574,-40.47876364448297,-6.3412375762201805,-31.94438212741727,-14.875619093285877,31.5939221701953,0.0,-26.239403114118133,8.534381517065698,1,17.900001525878906,17.900001525878906,17.599998474121094,61.49999237060547,-28.199996948242188,3,-0.1483145724521594,1.0,189.8000030517578,1.0000000000000218,191.0,1.0000000000000406,193.6000061035156,-0.1483145724521594
2322,2009-01-16,181.8000030517578,181.8000030517578,178.0,178.0,6800000.0,0.021348331751448457,1.0,-0.32203407364303493,21.92307161861467,35.7286896876203,16.24736599152294,21.037051269608156,16.360878393965976,56.43916705094648,14.637229395717938,3.8000030517578125,-3.8095610587933493,-18.919997406005848,-37.97753716860777,0.1375423565960716,-28.448767287306794,-9.391227524704902,24.634526901417956,22.35295912798713,5.218898701926914,9.528769881300954,1,14.099998474121094,14.099998474121094,13.799995422363281,57.699989318847656,-35.19999694824219,4,-0.1573157625050936,1.0,178.0,1.0,189.8000030517578,1.0000000000000218,191.0,-0.1573157625050936
2323,2009-01-19,179.60000610351562,181.8000030517578,179.60000610351562,181.8000030517578,6680000.0,-0.012101193131530685,1.0,-0.5789461003786586,23.651448604136846,32.965682640317,15.254449745241772,22.06877042907351,17.860366530114334,57.877272732322695,15.145957008289773,2.1999969482421875,-5.363011069057819,-19.659994506835943,-40.50169047823758,1.1817014645656911,-30.08084249253676,-9.239146521135126,23.99107085434258,10.256445368665911,-8.671320563640663,10.42084798570082,1,12.899993896484375,16.29999542236328,17.599994659423828,59.899986267089844,-30.800003051757812,0,-0.14810693318230872,1.0,181.8000030517578,1.0,178.0,1.0,189.8000030517578,-0.14810693318230872
2324,2009-01-20,175.60000610351562,179.60000610351562,175.60000610351562,179.60000610351562,5295000.0,-0.022271714165168377,1.0,1.8181843402992115,21.53846198990513,30.085092091464787,15.770965901729113,24.837684276155784,21.724349866886655,61.13867499817394,15.790143733251716,4.0,-6.275968498570194,-22.06999511718749,-45.04027921718421,0.9002889828092293,-33.55513716718585,-10.58485306718913,25.431963158556755,0.0,-20.05002994091008,11.485142049998352,1,14.5,19.099998474121094,23.99999237060547,63.899986267089844,-26.600006103515625,1,-0.1389522113164946,1.0,179.60000610351562,1.0,181.8000030517578,1.0,178.0,-0.1389522113164946
2325,2009-01-21,173.60000610351562,175.60000610351562,173.60000610351562,175.60000610351562,10075000.0,-0.01138952124421344,1.0,0.5,19.245282801583585,26.377853067780762,14.428485321750685,25.631547176449942,23.22056699147089,62.33943477466329,16.375650331737283,2.0,-8.59194591858818,-22.469995117187494,-47.48174375768863,2.541753523313645,-34.975869437438064,-9.964120796936925,24.380127579529955,0.0,-18.443171827166218,12.505874320250575,1,12.299995422363281,20.099998474121094,26.949993133544922,65.89998626708984,-22.400009155273438,2,-0.12096773768243962,1.0,175.60000610351562,1.0,179.60000610351562,1.0,181.8000030517578,-0.12096773768243962
2326,2009-01-22,173.39999389648438,173.60000610351562,173.39999389648438,173.60000610351562,9695000.0,-0.0011521440092114865,1.0,0.100006103515625,20.078732943873803,25.06852015616029,12.00289804610344,24.554446037842155,23.045931908275662,61.77563747386435,16.99811320381302,0.20001220703125,-10.618475475563912,-21.060006713867182,-47.58827230468734,5.468258876952973,-34.32413950927727,-7.79587391845709,21.166921925427005,0.0,-19.320259066767903,13.264132795410083,1,10.800003051757812,20.20000457763672,27.300006866455078,66.0999984741211,-29.599990844726562,3,-0.13610145141536278,1.0,173.60000610351562,1.0,175.60000610351562,1.0,179.60000610351562,-0.13610145141536278
2327,2009-01-23,169.8000030517578,173.39999389648438,169.8000030517578,173.39999389648438,5560000.0,-0.020761193606936734,1.0,17.998855660665242,7.916673024495438,22.318893458021048,13.19691439017933,26.65419338696961,26.56344099950914,64.65019291418582,17.822511690470762,3.5999908447265625,-12.61489610115973,-22.839997863769526,-50.92575805142985,5.245762323890801,-36.882877957599675,-8.797117769939376,21.38020526208524,0.0,-10.085712725394101,14.04288009383016,1,11.900001525878906,22.0,30.89999771118164,69.69998931884766,-27.400009155273438,4,-0.11778562803620019,1.0,173.39999389648438,1.0,173.60000610351562,1.0,175.60000610351562,-0.11778562803620019
2328,2009-01-26,168.0,169.8000030517578,168.0,169.8000030517578,5285000.0,-0.010600724495918534,1.0,0.5000021192816483,7.916673024495438,19.64078089355143,12.274461326664124,26.422253040919372,28.11649836198569,65.71012200547761,19.313337948349467,1.8000030517578125,-14.738039021978068,-22.490000915527332,-51.23364908891821,6.253647257863548,-36.86182500222279,-8.118176828831878,19.33177136666771,0.0,-4.410599022241646,14.371824086695446,1,11.5,22.900001525878906,31.450000762939453,71.49999237060547,-24.600006103515625,0,-0.12738091605050228,1.0,169.8000030517578,1.0,173.39999389648438,1.0,173.60000610351562,-0.12738091605050228
2329,2009-01-27,173.60000610351562,173.60000610351562,168.0,168.0,5945000.0,0.03333336966378342,1.0,-3.111109227313186,18.87551345193515,18.28245323265319,4.410515983157751,19.340837615354445,22.342423107804052,59.37273841602479,20.14447940991454,5.600006103515625,-15.510332103595715,-15.319995117187489,-44.156635167041,13.516644932666026,-29.73831514211426,-0.9016750922607173,9.865410989818542,73.68423166035569,68.38614664073886,14.41832002492676,1,5.299995422363281,17.29999542236328,25.849994659423828,65.89998626708984,-25.600006103515625,1,-0.14285715541374966,1.0,168.0,1.0,169.8000030517578,1.0,173.39999389648438,-0.14285715541374966
2330,2009-01-28,173.1999969482422,173.60000610351562,173.1999969482422,173.60000610351562,4980000.0,-0.0023042001221758035,1.0,-0.0714301284461665,21.46119914522947,18.067450733807725,2.4676888951829596,18.151187753651186,22.573021013947823,58.990430127662336,21.02053678883215,0.4000091552734375,-16.463923894448868,-14.120004272460932,-42.70322116600241,14.463212621080544,-28.41161271923167,0.171604174309806,7.172336726425158,92.85698715538335,83.29944620329486,14.291608446770732,1,1.7000045776367188,17.70000457763672,26.250003814697266,61.50000762939453,-30.0,2,-0.13972284858338613,1.0,173.60000610351562,1.0,168.0,1.0,169.8000030517578,-0.13972284858338613
2331,2009-01-29,177.0,177.0,173.1999969482422,173.1999969482422,7595000.0,0.02193997181705143,1.0,-9.499790196452413,30.414757561182796,19.010971394093072,-1.6640770543462224,12.702703807213027,18.637822701720694,54.3360417177889,21.919817694504047,3.8000030517578125,-17.215948654654937,-8.860001373291027,-36.34460974867815,18.6246070020961,-22.602305560984604,4.88230281440255,0.8978669397338876,100.0,85.54735078853061,13.742304187693566,1,-2.0999984741210938,13.900001525878906,22.450000762939453,57.70000457763672,-34.80000305175781,3,-0.14576272910597632,1.0,173.1999969482422,1.0,173.60000610351562,1.0,168.0,-0.14576272910597632
2332,2009-01-30,175.1999969482422,177.0,175.1999969482422,177.0,5480000.0,-0.010169508766993296,1.0,-0.4736846332071138,29.464290884072483,19.656842758530363,-1.0043589954395031,12.912222629407154,20.58841061428552,55.160328938226826,22.769109773928793,1.8000030517578125,-17.97073775749851,-9.230004119873058,-35.74340323494812,17.283394995202002,-22.48670367741059,4.026695437664472,-7.1999969482421875,79.99996609157986,61.08698143251027,13.256699557537532,1,-1.399993896484375,15.700004577636719,24.250003814697266,59.50000762939453,-35.19999694824219,4,-0.17922371257666514,1.0,177.0,1.0,173.1999969482422,1.0,173.60000610351562,-0.17922371257666514
2333,2009-02-02,172.0,175.1999969482422,172.0,175.1999969482422,7810000.0,-0.0182648230820891,1.0,1.7777730682829653,29.074901120411283,20.49422488414216,1.122217812006511,13.811772503512316,23.69214292873079,57.37525734255277,24.580781860319544,3.1999969482421875,-17.212269011796877,-10.520001220703136,-34.60979740330549,13.56979496189922,-22.564899312004314,1.5248968705980417,-3.819999999999993,44.44444444444444,22.183242301231445,12.044898091301171,2,0.5,18.900001525878906,27.450000762939453,62.70000457763672,-25.600006103515625,0,-0.17209305874136993,1.0,175.1999969482422,1.0,177.0,1.0,173.1999969482422,-0.17209305874136993
2334,2009-02-03,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,10450000.0,-0.04302322032839756,1.0,-0.0,25.58140841521869,21.198238841212724,7.596637725083326,18.722022124220842,30.849870491235663,63.76589215398866,26.993459274399314,7.399993896484375,-16.883940696088587,-15.729995727539062,-37.79183268944459,6.331841234366465,-26.76091420849184,-4.699077246586285,12.399993896484375,0.0,-24.041185592652916,11.030918480952764,2,6.1999969482421875,24.599998474121094,35.09999465942383,65.69998931884766,-17.800003051757812,1,-0.128797153225491,1.0,172.0,1.0,175.1999969482422,1.0,177.0,-0.128797153225491
2335,2009-02-04,161.1999969482422,164.60000610351562,161.1999969482422,164.60000610351562,8040000.0,-0.02065619094288007,1.0,-100.0,30.555564385867683,22.36233122365649,10.116597799744596,19.714683061831607,34.05982366539425,66.01156045834304,29.363786670312454,3.4000091552734375,-16.773521628477994,-16.960004425048822,-37.45230350662848,3.532294656530837,-27.206153965838666,-6.7138548842589785,15.552003173828126,0.0,-25.963494737708775,10.246149540789833,2,7.900001525878906,26.300003051757812,38.55000305175781,64.59999847412112,-7.5999908447265625,2,-0.08188583869812616,1.0,164.60000610351562,1.0,172.0,1.0,175.1999969482422,-0.08188583869812616
2336,2009-02-05,157.0,161.1999969482422,157.0,161.1999969482422,8730000.0,-0.026054572132471643,1.0,1.2352898937721868,21.55964346246951,23.87821682787583,13.125943206969538,21.78684269551499,38.01059427257738,68.98275362251897,31.30960314457974,4.1999969482421875,-16.26063657829698,-19.100001525878895,-39.39239198908953,1.1923889373317422,-29.246196757484228,-8.953806294273562,19.129919995117177,0.0,-25.32881186844095,10.146195231605322,2,10.0,28.400001525878906,42.75,53.099998474121094,-0.600006103515625,3,-0.08789810860992242,1.0,161.1999969482422,1.0,164.60000610351562,1.0,172.0,-0.08789810860992242
2337,2009-02-06,154.1999969482422,157.0,154.1999969482422,157.0,11640000.0,-0.0178344143424064,1.0,0.6666678776825515,21.266975823810128,25.36158380557746,15.064574533029116,22.61155354984632,40.91055124910832,70.58587140786,33.0323691799434,2.8000030517578125,-15.516208856076446,-19.91000442504884,-40.613213018786524,0.7932041686888454,-30.261608721917668,-9.558400128180011,20.78212784716797,0.0,-26.110300034341385,10.351604296868839,2,11.400001525878906,29.800003051757812,47.75,55.900001525878906,5.8000030517578125,4,-0.07782101321330015,1.0,157.0,1.0,161.1999969482422,1.0,164.60000610351562,-0.07782101321330015
2338,2009-02-09,154.1999969482422,154.1999969482422,154.1999969482422,154.1999969482422,7620000.0,0.0,1.0,-0.0,23.383091375411865,25.862425797074874,14.417318780799917,20.562719587234312,40.870718859300325,69.37683512582583,34.811006845464554,0.0,-14.929139653143437,-17.94000396728515,-38.330344686720224,2.450336752149923,-28.135174327002687,-7.744833607567614,19.119557619394527,0.0,-28.198053499857068,10.195170359717538,2,11.400001525878906,29.800003051757812,47.50410842895508,55.900001525878906,6.4000091552734375,0,-0.09208817917816481,1.0,154.1999969482422,1.0,157.0,1.0,161.1999969482422,-0.09208817917816481
2339,2009-02-10,154.1999969482422,154.1999969482422,147.39999389648438,150.39999389648438,5020000.0,0.0,2.5789461003786585,100.0,24.607336116928565,26.211996571708106,12.71292982466531,18.619003509236506,40.52058146449832,68.04375442760718,36.594859188997496,6.8000030517578125,-13.467758825772478,-16.10000381469726,-35.959089712243156,3.7590820828486358,-26.029546763470222,-6.170460865924298,17.58999300984297,39.534873405368955,7.4489869225338055,9.929542948772951,2,8.0,26.400001525878906,47.20000076293945,55.900001525878906,8.0,1,-0.050583678379552244,1.0,154.1999969482422,1.0,154.1999969482422,1.0,157.0,-0.050583678379552244
2340,2009-02-12,148.8000030517578,153.39999389648438,148.8000030517578,153.39999389648438,6050000.0,-0.03501941636417094,1.0,-1.2105229343430897,21.659002701226996,25.23913492060191,15.966888595143274,21.913400272669463,45.377966292163364,71.84219314414483,38.36255950354125,5.399993896484375,-11.989978379394586,-19.449997711181652,-39.29821360648319,0.39821818411988374,-29.374105658832434,-9.52588976353087,20.550987300167264,10.1449916353106,-24.92552936613693,9.92410794765077,2,13.399993896484375,28.399993896484375,54.349998474121094,61.29999542236328,16.800003051757812,3,-0.013440859939393479,2.5789461003786585,154.1999969482422,1.0,154.1999969482422,1.0,154.1999969482422,-0.013440859939393479
2341,2009-02-13,151.60000610351562,151.60000610351562,148.8000030517578,148.8000030517578,8190000.0,0.01881722442427547,1.0,-0.6086975270761117,28.638511946443828,25.147381705309837,10.264406037947396,17.95471436588599,41.59247716105867,67.54923390548691,39.25162413723138,2.8000030517578125,-11.474747544200255,-15.32999496459962,-35.944666825732156,5.284676896532915,-25.63733089516589,-5.022659034033353,15.555884602865376,43.75009934101147,4.068103096250404,10.307335930566264,2,9.699989318847656,24.399993896484375,53.94999313354492,55.29999542236328,21.79998779296875,4,0.01319261160605989,1.0,148.8000030517578,2.5789461003786585,154.1999969482422,1.0,154.1999969482422,0.01319261160605989
2342,2009-02-16,153.1999969482422,153.1999969482422,151.60000610351562,151.60000610351562,6265000.0,0.010554028893864587,1.0,0.5714246788845837,32.54716998107406,25.53318935649459,5.8284564639001815,14.864324573321142,38.82474112734434,64.58136477092529,40.065103288272276,1.5999908447265625,-11.337929421205217,-12.300003814697277,-32.535877860598134,7.93587023120358,-22.417940837647706,-2.1820667917468484,11.980304077149157,85.29412424687813,38.915782997150544,10.117937022950429,2,2.8000030517578125,19.599998474121094,52.30000305175781,53.70000457763672,24.199996948242188,0,0.02088770895552483,1.0,151.60000610351562,1.0,148.8000030517578,2.5789461003786585,154.1999969482422,0.02088770895552483
2343,2009-02-17,153.0,153.1999969482422,153.0,153.1999969482422,5015000.0,-0.0013054631346354206,1.0,-0.12499880790028324,22.162153914168073,25.153272189711185,3.408290645527586,13.670217577866168,38.12073381833261,63.535750575461435,40.92254386345794,0.1999969482421875,-12.106140526907438,-11.170000457763678,-30.996310434481472,8.656309518954117,-21.08315544612256,-1.2568454694047944,10.402270312500661,82.35299397502497,37.79990677182195,9.913154988358892,2,3.0,18.199996948242188,51.20000076293945,53.900001525878906,22.399993896484375,1,0.045751633986928164,1.0,153.1999969482422,1.0,151.60000610351562,1.0,148.8000030517578,0.045751633986928164
2344,2009-02-18,151.1999969482422,153.0,151.1999969482422,153.0,7590000.0,-0.011764725828482425,1.0,9.000152590218967,21.354162113533363,24.130894159451817,3.4728121622305252,14.280684649558196,39.312451993308514,63.94887306014158,41.56532297885376,1.8000030517578125,-12.854492601324068,-11.750003051757801,-31.617724210924848,8.117718107409246,-21.683863631341325,-1.8161424721742776,10.60204572265684,52.17388419882906,13.163705521924733,9.933860579583518,2,3.0999984741210938,19.300003051757812,52.80000686645508,55.70000457763672,25.199996948242188,2,0.06216937397486322,1.0,153.0,1.0,153.1999969482422,1.0,151.60000610351562,0.06216937397486322
2345,2009-02-19,152.60000610351562,152.60000610351562,151.1999969482422,151.1999969482422,5055000.0,0.009259319996895776,1.0,-0.7777815453736278,16.11111958821614,23.52550261786811,0.8097595120931373,11.833448921174181,37.15314304575912,60.99956657472717,42.09349036917586,1.4000091552734375,-13.441297724761512,-9.29999389648438,-29.01693760076705,10.41694980779829,-19.1584657486257,0.5584779556569401,7.761831689941943,86.36382552244085,52.79362823549704,9.858471852141333,2,-0.4000091552734375,16.599990844726562,49.79999542236328,46.49999237060547,14.199996948242188,3,0.06290950498530412,1.0,151.1999969482422,1.0,153.0,1.0,153.1999969482422,0.06290950498530412
2346,2009-02-20,149.8000030517578,152.60000610351562,149.8000030517578,152.60000610351562,5930000.0,-0.01834864311773643,1.0,-1.9999891009362296,15.675683923669766,22.90424796229696,2.772606865875474,13.465109467602986,39.17789282937639,62.27893661293544,42.674123260265375,2.8000030517578125,-13.262770981703682,-10.919997406005848,-30.563729316770747,8.72373450475905,-20.74186336138831,-1.0981314506233844,9.265650352002439,0.0,-26.55300335207854,9.821865955382455,2,0.9999923706054688,18.79999542236328,52.0,45.599998474121094,14.599990844726562,4,0.10547398351052584,1.0,152.60000610351562,1.0,151.1999969482422,1.0,153.0,0.10547398351052584
2347,2009-02-23,149.8000030517578,150.0,149.8000030517578,150.0,4100000.0,0.0,1.0,0.07142740366537512,17.159770793145455,22.212767897600692,2.32760356521473,12.532481398444531,38.34152213356916,60.883377033821716,43.01392569516669,0.1999969482421875,-13.419075565352074,-9.919997406005848,-29.65354811648629,9.813553304474596,-19.786772761246084,-0.05322205076561204,8.099084401274865,0.0,-23.286467469401067,9.866775355240224,2,0.9999923706054688,14.799995422363281,46.099998474121094,45.29999542236328,15.0,0,0.15754332686209938,1.0,149.8000030517578,1.0,152.60000610351562,1.0,151.1999969482422,0.15754332686209938
2348,2009-02-24,146.60000610351562,149.8000030517578,146.60000610351562,149.8000030517578,4515000.0,-0.02136179494693702,1.0,16.00022888532845,19.594600864183406,21.65579731396234,4.845752183067674,14.806161263701483,40.36057870005038,62.450658784312054,43.33025315508813,3.1999969482421875,-12.888748264548212,-12.049994659423817,-32.209306128463396,8.109316809615763,-22.12965039394362,-1.9703389249040129,10.249171993862234,0.0,-25.148430108471395,10.079655734519795,2,3.399993896484375,17.599998474121094,49.29999542236328,48.49999237060547,21.199996948242188,1,0.21009540593893705,1.0,149.8000030517578,1.0,149.8000030517578,1.0,152.60000610351562,0.21009540593893705
2349,2009-02-25,148.8000030517578,148.8000030517578,146.60000610351562,146.60000610351562,6640000.0,0.015006799840709073,1.0,-0.6874997019764919,28.16902013838221,22.379132584757365,2.010653869796215,11.228645693677862,37.12915172818188,58.59500357998792,44.35024915078746,2.1999969482421875,-12.065598445823582,-8.609997558593761,-27.930875398849878,10.710880281662355,-18.27043647872182,1.050441361534297,6.819274406356584,36.666615804036454,7.992682310436862,9.660438920128051,2,1.0999984741210938,14.300003051757812,45.39999771118164,47.29999542236328,20.800003051757812,2,0.17876337566655942,1.0,146.60000610351562,1.0,149.8000030517578,1.0,149.8000030517578,0.17876337566655942
2350,2009-02-26,149.0,149.0,148.8000030517578,148.8000030517578,4755000.0,0.0013440654848146938,1.0,0.0909078298503943,33.606553276325485,22.931137176966438,2.0584812179106677,9.615688708218045,35.724040765936536,56.72370277854205,45.404772168272956,0.1999969482421875,-11.481217357305383,-7.200000762939453,-25.353032441084338,10.953030915205431,-16.276516602011895,1.8765150761329892,5.536964895562534,39.99989827473958,7.38087121234377,9.076515839072444,2,0.9000015258789062,12.800003051757812,43.40000534057617,46.30000305175781,23.399993896484375,3,0.18389257648647228,1.0,148.8000030517578,1.0,146.60000610351562,1.0,149.8000030517578,0.18389257648647228
2351,2009-02-27,151.1999969482422,151.1999969482422,149.0,149.0,4710000.0,0.014765080189544921,1.0,11.000152590218967,43.697475759028976,24.170060041183653,-0.22822436261770918,5.674658585836312,32.403465911697566,52.64065451182296,46.89768540340757,2.1999969482421875,-10.96931009243636,-3.7100036621093864,-19.095285198444827,11.675277874226055,-11.402644430277093,3.98263710605832,2.3845328922747058,100.0,60.64189132351609,7.692640768167719,2,-1.2999954223632812,10.600006103515625,38.600006103515625,43.100006103515625,24.0,4,0.10317464562420398,1.0,149.0,1.0,148.8000030517578,1.0,146.60000610351562,0.10317464562420398
2352,2009-03-02,143.8000030517578,151.1999969482422,143.8000030517578,151.1999969482422,8735000.0,-0.04894175956245217,1.0,-3.3636382552244086,33.33333333333333,25.411302198868682,6.367798839096594,11.17455352882132,38.954196513069064,58.405211965183355,48.639572748040486,7.399993896484375,-9.890107987380702,-9.539997863769543,-22.410264137535762,3.330268409996677,-15.975131000652652,-3.104864726886433,8.946383940318924,0.0,-42.50514366564139,6.435133136883104,3,4.599998474121094,16.599998474121094,45.09999465942383,50.399993896484375,29.0,0,0.14325445346000465,1.0,151.1999969482422,1.0,149.0,1.0,148.8000030517578,0.14325445346000465
2353,2009-03-03,142.39999389648438,143.8000030517578,142.39999389648438,143.8000030517578,7935000.0,-0.009735807549110631,1.0,0.1891905824325829,31.901830727558917,26.58326537820485,6.823652351272784,10.796864181603496,39.04562371499111,58.09075221041269,50.19911282954913,1.4000091552734375,-9.434782090195284,-9.460006713867188,-19.86737253637429,0.9473591086399153,-14.663689625120753,-4.256323802613622,9.093899343947726,0.0,-41.10949866437704,5.203682911253557,3,5.100006103515625,17.300003051757812,44.35000991821289,50.00000762939453,32.0,1,0.15730344182147094,1.0,143.8000030517578,1.0,151.1999969482422,1.0,149.0,0.15730344182147094
2354,2009-03-04,143.39999389648438,143.39999389648438,142.39999389648438,142.39999389648438,6930000.0,0.007022472211107855,1.0,-0.7142810432583842,40.425514646004174,29.284864829070187,5.141555502842323,8.566380606706446,36.76681510855835,55.32637107783421,51.1950280653308,1.0,-9.307001777713765,-7.400006103515636,-16.591305750813405,1.7912935437821318,-11.995655927164506,-2.8043562798667665,7.8000030517578125,11.36363242283477,-32.27209803525203,4.5956498236488805,3,4.100006103515625,16.300003051757812,41.80000686645508,48.100006103515625,33.600006103515625,2,0.17015348810186826,1.0,142.39999389648438,1.0,143.8000030517578,1.0,151.1999969482422,0.17015348810186826
2355,2009-03-05,148.0,148.0,143.39999389648438,143.39999389648438,5520000.0,0.03207814713601875,1.0,4.600006103515625,43.99998982747396,32.43200992949288,-0.20068595143317225,3.0849250144305245,30.97311447266057,48.90695171220034,51.53433514118524,4.600006103515625,-8.714712660931895,-2.140000152587902,-9.9838447555112,5.703844450335396,-6.061922454049551,1.781922148873747,1.7919964599609273,63.63641092598276,19.188342270921538,3.9219223014616427,3,-1.2000045776367188,11.699996948242188,36.900001525878906,43.5,26.199996948242188,3,0.14594598718591634,1.0,143.39999389648438,1.0,142.39999389648438,1.0,143.8000030517578,0.14594598718591634
2356,2009-03-06,143.1999969482422,148.0,143.1999969482422,148.0,5925000.0,-0.0324324530524176,1.0,-1.043477539755727,34.939764573516996,34.40756479397861,3.983565673318651,7.1654325949591,34.49903514180974,51.91780128170967,51.596948479830395,4.8000030517578125,-8.021548049173163,-6.250003051757801,-13.98005457461656,1.4800484711009574,-10.115028813187166,-2.384977290328436,5.409279101562504,9.090940617321841,-28.943243391508837,3.8650257614293793,3,3.5999984741210938,16.5,39.70000457763672,48.30000305175781,31.600006103515625,4,0.20391059755955276,1.0,148.0,1.0,143.39999389648438,1.0,142.39999389648438,0.20391059755955276
2357,2009-03-09,142.1999969482422,143.1999969482422,142.1999969482422,143.1999969482422,5825000.0,-0.006983240372284594,1.0,0.20833320087865137,34.11764969875125,36.021236886708365,4.237780201957179,7.610523128836888,34.16772139559666,51.31224194211521,51.513340747516736,1.0,-7.320307803811602,-6.650003051757807,-14.684535518893483,1.3845294153778696,-10.66726928532566,-2.6327368181899544,5.8000030517578125,0.0,-31.088579075854838,4.017266233567845,3,4.5,17.400001525878906,40.70000457763672,49.30000305175781,34.600006103515625,0,0.23206751552893,1.0,143.1999969482422,1.0,148.0,1.0,143.39999389648438,0.23206751552893
2358,2009-03-10,140.0,142.39999389648438,140.0,142.39999389648438,5810000.0,-0.015471146240902844,1.0,2.399993896484375,33.720939000789116,36.63811676030913,6.038079836173722,9.16188051119795,34.82864951575584,52.28315220040298,51.512905694161674,2.399993896484375,-6.409961227615128,-8.140000152587902,-16.6778190386502,0.397818733474395,-12.408909595619065,-3.8710907095567393,8.0,0.0,-27.247369837809295,4.268909443031153,3,5.599998474121094,17.599998474121094,42.35000228881836,51.5,36.600006103515625,1,0.2342857360839843,1.0,142.1999969482422,1.0,143.1999969482422,1.0,148.0,0.2342857360839843
2359,2009-03-11,146.39999389648438,146.39999389648438,140.0,140.0,5715000.0,0.04571424211774544,1.0,-2.6666709052299633,42.13196298542514,37.585384505764644,-0.8249048567265049,2.26362541252405,27.125650540825575,44.857641352388015,50.69930379020522,6.399993896484375,-5.5382193865184774,-1.350006103515625,-9.422183492557735,6.7221712855264855,-5.38609479803668,2.6860825910054302,6.103515630684342e-06,79.99992370605469,57.74233273406314,4.036088694521061,3,-0.7999954223632812,5.9000091552734375,35.30000686645508,45.100006103515625,31.20001220703125,2,0.19125683857472064,1.0,140.0,1.0,142.1999969482422,1.0,143.1999969482422,0.19125683857472064
2360,2009-03-12,146.8000030517578,146.8000030517578,146.39999389648438,146.39999389648438,7115000.0,0.002732303087090715,1.0,0.06250149011754047,45.94594594594595,37.8352145265332,-1.7542835047418919,1.7982984638644837,25.39397182054489,43.91901163906391,49.806270455376584,0.4000091552734375,-4.655121408907746,-0.8499969482421932,-8.916956394275473,7.216962497791087,-4.883476671258819,3.1834827747744328,-6.8000030517578125,85.00003814697266,57.451488574687446,4.033479723016639,3,-1.2000045776367188,5.5,33.20000076293945,43.0,28.199996948242188,3,0.2057220457794846,1.0,146.39999389648438,1.0,140.0,1.0,142.1999969482422,0.2057220457794846
2361,2009-03-13,153.60000610351562,153.60000610351562,146.8000030517578,146.8000030517578,18700000.0,0.04632154571114211,1.0,16.999618539004388,54.337902724878134,40.16905557003817,-9.139119353287043,-5.105972987257957,17.281621770578113,36.20570267187293,48.32624822168004,6.8000030517578125,-4.092785814855574,5.850006103515625,-2.468777198940444,14.168789405971694,1.6906144522875763,10.009397754743674,-13.600006103515625,100.0,66.11779912035907,4.15939165122804,3,-6.8000030517578125,-3.0000076293945312,24.699993133544922,34.49999237060547,16.79998779296875,4,0.13411451839945632,1.0,146.8000030517578,1.0,146.39999389648438,1.0,140.0,0.13411451839945632
2362,2009-03-16,156.39999389648438,156.39999389648438,154.0,154.0,4720000.0,0.018229086469448097,1.0,0.35294012049950074,61.29031010504658,43.4344421675368,-11.134780210489737,-8.067561087386196,13.252136143855296,32.33016681994155,46.932058540612765,2.79998779296875,-3.7310827263775934,8.489994049072266,-0.3752921001104994,17.35528019825503,4.057350974480869,12.922637123663662,-15.855993652343756,100.0,59.27771539174016,4.432643074591385,3,-8.199996948242188,-7.899993896484375,19.800006866455078,29.600006103515625,13.400009155273438,0,0.11764712195226656,1.0,153.60000610351562,1.0,146.8000030517578,1.0,146.39999389648438,0.11764712195226656
2363,2009-03-17,160.0,160.0,158.8000030517578,158.8000030517578,5140000.0,0.023017942736611285,1.0,0.5,62.49999574252566,45.88716228937253,-13.38304942324254,-11.71699225917368,8.23279251186105,28.159608951404095,45.40311207268546,3.600006103515625,-3.7502179193305096,11.740000152587896,1.5716470794603197,21.908353225715473,6.655823616024094,16.8241766891517,-18.504640136718763,100.0,56.33719140074949,5.084176536563795,3,-10.0,-10.0,14.799999237060547,24.599998474121094,12.399993896484375,1,0.10500001907348633,1.0,156.39999389648438,1.0,153.60000610351562,1.0,146.8000030517578,0.10500001907348633
2364,2009-03-18,160.60000610351562,160.60000610351562,160.0,160.0,3950000.0,0.003750038146972612,1.0,0.5000063578449448,62.83186169329302,47.97959249668576,-12.61305109618263,-12.20228282046699,6.249185694403479,26.763207652768017,43.68874060334317,0.600006103515625,-2.698111577492,11.870005798339832,0.35029881297819543,23.38971278370147,6.110152305659028,17.629859291020637,-17.624275029296882,100.0,53.56576644532606,5.759853492680812,3,-10.300003051757812,-10.300003051757812,14.199993133544922,23.99999237060547,9.0,2,0.09962639721001709,1.0,160.0,1.0,156.39999389648438,1.0,153.60000610351562,0.09962639721001709
2365,2009-03-19,162.1999969482422,162.1999969482422,160.60000610351562,160.60000610351562,4510000.0,0.009962582714319934,1.0,2.6666242815726564,62.33183687740899,51.02315608600709,-13.395639709201475,-13.751222772794705,3.378163026318987,24.201982071057586,41.977314472235236,1.5999908447265625,-1.3062249761411522,12.989997100830067,0.07571935254003392,25.9042748491201,6.53285822668505,19.447135974975083,-17.461838371093762,100.0,57.84883153389826,6.457138874145014,3,-11.099998474121094,-11.099998474121094,9.200000762939453,19.0,3.0,3,0.09494457117768973,1.0,160.60000610351562,1.0,160.0,1.0,156.39999389648438,0.09494457117768973
2366,2009-03-23,165.60000610351562,165.60000610351562,162.1999969482422,162.1999969482422,4290000.0,0.020961832424438276,1.0,2.125017881495751,76.84728027261353,55.77089281643623,-14.845187308477193,-16.766469100125903,-1.0732524814907833,19.84755679661572,40.25295515504733,3.4000091552734375,-0.17867939927063503,15.600006103515625,0.7463310109963572,30.453681196034893,8.173168557255991,23.02684364977526,-18.766426921835944,100.0,50.34756943076184,7.426837546259638,3,-12.800003051757812,-12.800003051757812,4.0999908447265625,15.599990844726562,-1.0,0,0.05676324607505445,1.0,162.1999969482422,1.0,160.60000610351562,1.0,160.0,0.05676324607505445
2367,2009-03-24,173.39999389648438,173.39999389648438,165.8000030517578,165.8000030517578,9245000.0,0.047101373825391146,1.0,2.2352854059051355,82.97872340425532,61.24397997237692,-19.84046946634672,-23.93490631632173,-9.720288638488825,11.377907629558877,38.802093996227875,7.79998779296875,0.797328790686521,22.21999435424806,4.053094783790044,40.38689392470607,13.136544569019037,31.30344413947708,-23.93911494574766,100.0,42.246513915410056,9.083449785229009,3,-16.699996948242188,-16.699996948242188,-4.749996185302734,7.8000030517578125,2.0,1,-0.01730103867126387,1.0,165.60000610351562,1.0,162.1999969482422,1.0,160.60000610351562,-0.01730103867126387
2368,2009-03-25,177.39999389648438,177.39999389648438,173.39999389648438,173.39999389648438,7595000.0,0.023068051561685232,1.0,0.5263164234961542,84.0,65.89598408510746,-20.090052657843614,-26.887683431417173,-14.525425983697318,6.8428643288920625,37.17131417033198,4.0,2.781340406162684,24.679994964599615,3.223787708396145,46.136202220803085,13.95189133649788,35.40809859270135,-24.10885655442803,100.0,34.87575071869517,10.72810362810174,3,-15.5,-18.699996948242188,-12.999996185302734,3.8000030517578125,1.0,2,-0.04284098706993911,1.0,173.39999389648438,1.0,165.60000610351562,1.0,162.1999969482422,-0.04284098706993911
2369,2009-03-26,175.39999389648438,175.39999389648438,174.39999389648438,174.39999389648438,4545000.0,-0.01127395754684768,1.0,0.25,78.90295086991205,69.55787352110369,-15.135452013929921,-24.02444743846533,-13.286584899935178,8.696324984263128,35.45240497625102,3.0,5.056424411637352,21.349995422363293,-2.271536993266551,44.971527837993136,9.539229214548357,33.16076163017823,-17.769262374630983,88.09522944512463,21.841645534386828,11.810766207814925,3,-13.299995422363281,-16.699996948242188,-11.799995422363281,5.8000030517578125,11.800003051757812,3,-0.01710376342299369,1.0,177.39999389648438,1.0,173.39999389648438,1.0,165.60000610351562,-0.01710376342299369
2370,2009-03-27,176.39999389648438,176.39999389648438,175.39999389648438,175.39999389648438,5465000.0,0.005701254474331119,1.0,1.0,88.0733989904699,73.30626199505834,-12.846035779207398,-24.102190116397708,-15.013131769844335,7.793620125316863,33.738948259236324,1.0,7.797950553204998,20.979995727539062,-4.512507184461839,46.472498639539964,8.233744271538626,33.7262471835395,-15.210795147197416,93.42105131070014,19.113209753122533,12.74625145600045,3,-10.699996948242188,-17.699996948242188,-13.999996185302734,4.8000030517578125,10.200012207031222,4,-0.03854868496741071,1.0,175.39999389648438,1.0,177.39999389648438,1.0,173.39999389648438,-0.03854868496741071
2371,2009-03-30,166.8000030517578,176.39999389648438,166.8000030517578,176.39999389648438,6105000.0,-0.05442171868985468,1.0,-9.599990844726562,73.56323250251828,74.66992003922186,-1.3150020065020271,-13.990882167133606,-5.885812782595394,17.29875281568235,31.987298493173803,9.599990844726562,9.75437385785483,10.600004577636724,-15.300207527655715,36.500216682929164,-2.3501014750094953,23.550110630282944,-2.6928611759753096,8.620696459037354,-71.98483783744214,12.950106052646223,3,1.2999954223632812,-8.100006103515625,-6.100006103515625,13.799995422363281,21.59999084472659,0,-0.009592362555408074,1.0,176.39999389648438,1.0,175.39999389648438,1.0,177.39999389648438,-0.009592362555408074
2372,2009-03-31,164.39999389648438,167.0,164.39999389648438,167.0,4470000.0,-0.014388543833112055,1.0,0.2708342274038576,73.28243963604872,75.86796936072442,2.614040809026335,-10.507150656254566,-4.118613469195566,19.39737907705228,29.517929053921222,2.600006103515625,11.61648527599209,7.169995880126947,-18.288584499664466,32.62857625991836,-5.559294309768745,19.89928607002264,13.0,0.0,-87.0506721672004,12.729290189895702,3,4.3000030517578125,-5.6999969482421875,-4.6999969482421875,16.20000457763672,19.800003051757812,1,0.0012166193093485766,1.0,166.8000030517578,1.0,176.39999389648438,1.0,175.39999389648438,0.0012166193093485766
2373,2009-04-01,164.8000030517578,164.8000030517578,164.39999389648438,164.39999389648438,8620000.0,0.002433145803675041,1.0,-0.1538493139429792,69.8275921602725,76.64527274594435,3.3151379048379965,-9.637060286472547,-5.088908165076674,18.417425072621086,26.797300132629253,0.4000091552734375,12.714527995953631,6.450004577636719,-18.220240357744785,31.120249513018223,-5.885117890054033,18.78512704532747,12.339990844726572,3.333409627278646,-81.11401871865203,12.335122467690757,4,4.1999969482421875,-6.100006103515625,-7.100006103515625,15.799995422363281,22.199996948242188,2,0.06432033160459039,1.0,164.39999389648438,1.0,166.8000030517578,1.0,176.39999389648438,0.06432033160459039
2374,2009-04-02,167.8000030517578,167.8000030517578,164.8000030517578,164.8000030517578,5980000.0,0.018203883158047107,1.0,7.499828342551974,71.42857142857143,77.65602102940684,1.6135442507983555,-11.294416801001034,-8.507139811635568,15.158799950218196,24.079458728480958,3.0,13.415605536896209,8.230004119873058,-15.730408875745127,32.19041711549124,-3.7502023779360343,20.21021061768215,9.085190844726583,28.333409627278645,-53.728992620579064,11.980206497809093,4,1.9999923706054688,-9.100006103515625,-10.700000762939453,12.400001525878906,14.0,3,0.06317038529169161,1.0,164.8000030517578,1.0,164.39999389648438,1.0,166.8000030517578,0.06317038529169161
2375,2009-04-03,169.60000610351562,169.60000610351562,167.39999389648438,167.39999389648438,4990000.0,0.010727074010854487,1.0,0.73333740234375,68.18181818181817,76.69319190820737,1.0880406215721905,-12.008934804201374,-10.648605505577365,12.938761462395291,22.583523232341445,2.20001220703125,13.89276017930726,8.950006866455084,-14.760482760971172,32.66049649388134,-2.90523794725803,20.805251680168197,7.035483792968762,43.33343505859375,-34.953857475903405,11.855244813713124,4,1.29998779296875,-10.900009155273438,-13.10000228881836,10.599998474121094,14.399993896484375,4,0.1037735271895237,1.0,167.8000030517578,1.0,164.8000030517578,1.0,164.39999389648438,0.1037735271895237
2376,2009-04-06,172.39999389648438,173.0,172.39999389648438,173.0,4380000.0,0.016509361392709865,1.0,-0.2727285337772229,68.18181818181817,75.04909132793657,-0.7218398113011517,-13.185178427131945,-13.758112080175692,9.801011099998675,21.138856807650335,3.399993896484375,14.450454502853432,10.289994812011713,-12.47339946729113,33.05338909131456,-1.091702327639723,21.67169195166315,3.9907860800000208,93.02318979436134,16.760228456548475,11.381697139651429,4,-1.5,-13.699996948242188,-16.549991607666016,7.800010681152344,7.4000091552734375,0,0.08236666304963713,1.0,169.60000610351562,1.0,167.8000030517578,1.0,164.8000030517578,0.08236666304963713
2377,2009-04-07,175.1999969482422,175.1999969482422,172.1999969482422,172.1999969482422,4215000.0,0.016241317580550696,1.0,-4.999949137887188,67.5925903032508,73.22604580607555,-3.6203829800671485,-14.109546676967511,-16.725423019434118,6.845350201561246,19.593724028317897,3.0,15.08347604622827,11.43999786376952,-9.991938094195802,32.87193382173484,0.7240298847868587,22.15596584275218,0.9509673066422124,100.0,25.635028523003783,10.715967978982656,4,-4.8000030517578125,-16.5,-19.349994659423828,5.000007629394531,10.800003051757812,1,0.07534244964708403,1.0,172.39999389648438,1.0,169.60000610351562,1.0,167.8000030517578,0.07534244964708403
2378,2009-04-08,172.8000030517578,172.8000030517578,172.60000610351562,172.60000610351562,5030000.0,-0.013698595538180203,1.0,0.0666656494140625,63.555556761188676,71.52077979399519,-2.169683130838507,-9.619460430660496,-14.466046319058478,9.003894534174492,17.713839911289686,2.5999908447265625,14.798259461606676,7.400003814697271,-11.210686548524762,26.010694177919305,-1.9053413669137456,16.705348996308288,3.1159417959585767,76.92312206744975,5.561183844565704,9.305345181611012,4,-2.4000091552734375,-14.100006103515625,-18.400001525878906,6.0,12.199996948242188,2,0.06597218573584063,1.0,175.1999969482422,1.0,172.39999389648438,1.0,169.60000610351562,0.06597218573584063
2379,2009-04-09,174.39999389648438,174.39999389648438,171.8000030517578,171.8000030517578,4155000.0,0.009259206113829244,1.0,13.000152590218967,63.555556761188676,68.79657510185282,-4.387873129453027,-9.501345320515838,-16.371494103376506,7.175693756297051,16.873220015784245,2.5999908447265625,13.382927760581964,7.599994659423828,-9.108019370769767,24.308008689617424,-0.7540123556729839,15.95400167452064,1.285631932207366,89.7435546313341,21.09517035214735,8.354007015096801,4,-4.0,-15.699996948242188,-20.79999542236328,3.7000045776367188,9.400009155273438,3,0.07224774394771138,1.0,172.8000030517578,1.0,175.1999969482422,1.0,172.39999389648438,0.07224774394771138
2380,2009-04-10,177.0,177.0,176.39999389648438,176.39999389648438,6115000.0,0.01490829239970548,1.0,0.23077239088460208,62.89592603972119,67.6113188282087,-7.7039728763378434,-10.248271777569954,-19.240147245205947,4.366666558002265,16.19971861467545,2.600006103515625,11.461087873144919,8.69000091552735,-5.70617846304836,23.08618029410306,1.4919112262394947,15.888090604815204,-12.600006103515625,100.0,33.85845954430647,7.198089689287857,4,-6.3000030517578125,-18.300003051757812,-23.400001525878906,1.0999984741210938,6.399993896484403,4,0.027118661309366132,1.0,174.39999389648438,1.0,172.8000030517578,1.0,175.1999969482422,0.027118661309366132
2381,2009-04-13,174.1999969482422,174.60000610351562,174.1999969482422,174.60000610351562,2235000.0,-0.015819226281117538,1.0,-0.6666751436854687,51.02041213525359,65.13776021700924,-4.183870577519713,-6.140674887022385,-16.86937063038397,6.936051229376858,16.863134181214512,2.8000030517578125,9.93477475091737,4.859998321533197,-7.967009439813978,17.687006082880373,-1.5535055591403761,11.273502202206771,-9.548002929687499,46.153755865100486,-15.056163241592081,6.4135038806735825,4,-3.5,-15.5,-20.950000762939453,3.9000015258789062,12.600006103515625,0,0.056257194164415214,1.0,177.0,1.0,174.39999389648438,1.0,172.8000030517578,0.056257194164415214
2382,2009-04-14,174.8000030517578,174.8000030517578,174.60000610351562,174.60000610351562,5585000.0,0.0034443519748963425,1.0,-0.49998092695021934,46.36872818004005,62.53121977476118,-3.5240897899299455,-5.577479636048309,-17.842452410439137,6.2598589499043555,18.11148315452544,0.600006103515625,7.890012876760949,4.540003967285145,-6.948823718578865,16.028831653149155,-1.20440987564686,10.28441781021715,-9.901048913574215,57.692341550587315,1.331724229151348,5.744413842932,4,-3.9000015258789062,-16.100006103515625,-21.550006866455078,3.2999954223632812,10.800003051757784,1,0.028604118493748,1.0,174.1999969482422,1.0,177.0,1.0,174.39999389648438,0.028604118493748
2383,2009-04-15,176.8000030517578,176.8000030517578,174.8000030517578,174.8000030517578,4135000.0,0.0114416473974992,1.0,10.000152590218967,51.95531988258405,60.36752515854037,-4.070988731859416,-6.59232437215806,-20.096818675373356,4.089146183889369,19.690271376044137,2.0,7.092096760000942,5.700003814697254,-5.064064904697375,16.464072534091883,0.31796945499993967,11.082038174394569,-11.659027996337898,96.15390258431219,41.9978576208421,5.382034359697322,4,-4.600006103515625,-18.100006103515625,-23.650005340576172,1.1999969482421875,17.199996948242188,2,0.05203618093574858,1.0,174.8000030517578,1.0,174.1999969482422,1.0,177.0,0.05203618093574858
2384,2009-04-16,176.60000610351562,176.8000030517578,176.60000610351562,176.8000030517578,5480000.0,-0.0011312044388576137,1.0,-0.09999847412109375,50.28573172433036,58.37907110770839,-2.784229504887776,-5.409537287820058,-19.920196036066102,4.086793367473547,21.25203200471339,0.1999969482421875,6.504308979425218,4.700006866455084,-5.1146953475100645,14.514709080420232,-0.20734424052750455,9.607357973437672,-11.221850549204106,85.71451926692497,35.01641381279626,4.9073511069825795,4,-2.2000045776367188,-17.900009155273438,-25.00000762939453,0.29999542236328125,13.799987792968778,3,0.047565082707645256,1.0,176.8000030517578,1.0,174.8000030517578,1.0,174.1999969482422,0.047565082707645256
2385,2009-04-17,177.60000610351562,177.60000610351562,176.60000610351562,176.60000610351562,4165000.0,0.0056625139605819275,1.0,-5.0000762951094835,70.45454414094493,58.631596214278034,-2.8274240016546344,-5.477485413622389,-20.82282295836339,2.936105705422392,22.6629067405667,1.0,6.330040157656271,4.930006408691412,-4.062409373888897,13.922422191271721,0.4337985174012715,9.426214299981552,-11.989413660290325,100.0,42.16264225452499,4.49620789129015,4,-2.9000015258789062,-15.600006103515625,-28.650005340576172,-0.7000045776367188,14.999999999999972,4,0.03490989152685309,1.0,176.60000610351562,1.0,176.8000030517578,1.0,174.8000030517578,0.03490989152685309
2386,2009-04-20,175.0,177.1999969482422,175.0,177.1999969482422,4200000.0,-0.014639673503165307,1.0,-2.1999969482421875,69.92481893099014,58.890732728471285,0.20135273646462792,-2.25264169552176,-18.018249283068656,5.365582046310465,23.457863948786574,2.600006103515625,5.747546649398458,1.8600006103515625,-6.539597380161268,10.259598600864393,-2.3397983849048387,6.059799605607964,-8.909831010363092,13.3331298828125,-49.67962295961068,4.199798995256415,4,-0.29999542236328125,-12.799995422363281,-26.049999237060547,1.9000015258789062,22.600006103515597,0,0.04799996512276805,1.0,177.60000610351562,1.0,176.60000610351562,1.0,176.8000030517578,0.04799996512276805
2387,2009-04-21,170.39999389648438,171.39999389648438,170.39999389648438,171.39999389648438,4175000.0,-0.02628574916294646,1.0,0.4545460850748029,59.09089332769881,58.394659013639085,4.524694746579229,2.2251739999542792,-13.172644062954305,9.958184108951741,22.872076570114377,4.600006103515625,5.241013566492569,-2.590005493164057,-11.076749997880142,5.896739011552029,-6.833377745522114,1.6533667591940002,-3.8494314222923265,0.0,-67.64695369921803,4.243372252358047,4,3.600006103515625,-4.5999908447265625,-21.699993133544922,6.500007629394531,26.400009155273438,1,0.09624418863087647,1.0,175.0,1.0,177.60000610351562,1.0,176.60000610351562,0.09624418863087647
2388,2009-04-22,169.8000030517578,169.8000030517578,169.39999389648438,169.39999389648438,5685000.0,-0.003521073158553323,1.0,-0.4000091552734375,53.52112751729778,57.279722430984535,5.201362133133472,2.3469272831982835,-12.328962325915114,10.47695122746444,21.731674650738576,1.0,4.499502053172364,-2.8099967956542855,-11.144553714550113,5.524560123241542,-6.9772752551021995,1.3572816637936285,-2.8074628323928152,4.878153168240925,-64.9433597292219,4.167278459447919,4,3.6999969482421875,-1.5999984741210938,-21.45000457763672,7.099998474121094,24.199996948242188,2,0.09305066412125851,1.0,170.39999389648438,1.0,175.0,1.0,177.60000610351562,0.09305066412125851
2389,2009-04-23,172.39999389648438,172.39999389648438,168.39999389648438,168.39999389648438,3115000.0,0.015312077726724382,1.0,9.999771123402633,54.794502652000105,56.3795642767933,2.5567008620340346,-0.5157843283113266,-14.650025779255174,7.6567463955855715,20.684541013022457,4.0,3.6256335637142456,-0.060005950927745744,-8.290475926874421,8.17046402501893,-4.175240938901084,4.055229037045592,-4.983155041753349,43.478203180458166,-28.467250139559354,4.115234987973339,4,0.600006103515625,-3.5999908447265625,-22.399993896484375,4.500007629394531,18.20001220703122,3,0.12529006304075097,1.0,169.8000030517578,1.0,170.39999389648438,1.0,175.0,0.12529006304075097
2390,2009-04-24,169.60000610351562,169.60000610351562,168.39999389648438,168.39999389648438,3355000.0,-0.01624122907249037,1.0,0.3000030517578125,45.205497347999895,55.733462633765114,4.689792503295735,1.843143904002659,-11.423811241938239,10.157327539216737,19.46811263311663,4.0,3.0158189719027746,-2.519994354248041,-10.626029020213764,5.586040311717682,-6.573011687230917,1.5330229787348344,-1.7758405588332096,13.636497623617824,-53.3442186132002,4.053017332982863,4,3.399993896484375,-0.5,-19.300003051757812,7.299995422363281,18.79998779296878,4,0.12264143304495789,1.0,172.39999389648438,1.0,169.8000030517578,1.0,170.39999389648438,0.12264143304495789
2391,2009-04-27,165.1999969482422,169.60000610351562,165.1999969482422,169.60000610351562,6940000.0,-0.025943449274334895,1.0,-3.6666369971008597,33.766227332267206,54.333184761790356,8.581311475160305,6.447716356293256,-6.730182238439397,13.999377726979617,19.632094899994172,4.4000091552734375,2.139836953203428,-6.840003204345692,-15.194870877530633,1.5148644688392494,-11.017437040938177,-2.662569367753207,12.400009155273438,0.0,-60.20963049742063,4.1774338365924715,4,6.200004577636719,4.700004577636719,-14.099998474121094,11.700004577636719,23.199996948242216,0,0.16585962264792253,1.0,169.60000610351562,1.0,172.39999389648438,1.0,169.8000030517578,0.16585962264792253
2392,2009-04-28,164.60000610351562,165.1999969482422,164.60000610351562,165.1999969482422,4460000.0,-0.0036319059068418147,1.0,0.13636127188678002,35.86206678828104,52.545045529090025,8.473337049041561,7.445178062116668,-5.889070064924766,13.942840046763706,20.16370453358411,0.5999908447265625,1.031367358712572,-7.449994659423822,-15.766749230590165,0.8667599117425198,-11.608371945007008,-3.291617373840637,12.75199981689454,0.0,-55.69562160977143,4.158377285583177,4,6.5,6.399993896484375,-11.800003051757812,8.899993896484375,22.199996948242188,1,0.20048601929726861,1.0,165.1999969482422,1.0,169.60000610351562,1.0,172.39999389648438,0.20048601929726861
2393,2009-04-30,175.39999389648438,175.39999389648438,164.60000610351562,164.60000610351562,6460000.0,0.06561353215367882,1.0,-18.00025431703161,51.30890115096063,52.658731020937836,-2.845344986905502,-2.656149939687282,-16.311020842062362,2.6861642622482407,21.292620778744,10.79998779296875,1.0029254332730488,2.819993591308588,-4.87952010793623,10.519507290553406,-1.0297632583138352,6.669750440931011,1.441932031250019,100.0,46.60313386879413,3.849756849622411,4,-4.29998779296875,-4.399993896484375,-18.699996948242188,-3.0999908447265625,15.600006103515625,3,0.12200689794723174,1.0,164.60000610351562,1.0,165.1999969482422,1.0,169.60000610351562,0.12200689794723174
2394,2009-05-01,178.39999389648438,178.39999389648438,175.0,175.0,8950000.0,0.01710376342299358,1.0,0.3148146055033428,51.81346474347826,50.58749997677487,-6.21694358292396,-5.081857433034372,-18.832300903426983,-0.5916570130827381,22.184610648162597,3.399993896484375,1.2155906645203345,5.289994049072277,-2.483075379042077,13.063063477186631,1.4034593350151,9.176528763129454,-13.79998779296875,100.0,50.329473823160754,3.8865347140571833,5,-6.899993896484375,-7.0,-18.099998474121094,-9.299995422363281,14.000000000000028,4,0.08744398339255244,1.0,175.39999389648438,1.0,164.60000610351562,1.0,165.1999969482422,0.08744398339255244
2395,2009-05-07,187.1999969482422,187.1999969482422,177.83804321289062,177.83804321289062,8230000.0,0.049327373053969836,1.0,2.753520747502491,64.57399900920454,49.992964429909804,-15.099896265789852,-13.17099083644942,-27.086590428826923,-9.697772367140857,23.199210906808958,9.361953735351562,1.252661497619556,13.209997558593756,3.393600235528396,23.026394881659115,8.301798897061076,18.118196220126435,-22.599990844726562,100.0,47.82394358615689,4.908198661532677,5,-11.299995422363281,-11.400001525878906,-26.799999237060547,-19.699996948242188,9.199996948242216,3,0.018162442364854536,1.0,178.39999389648438,1.0,175.39999389648438,1.0,164.60000610351562,0.018162442364854536
2396,2009-05-08,186.6000061035156,187.6000061035156,186.6000061035156,187.6000061035156,12210000.0,-0.003205079351002782,1.0,-0.10681531102038155,63.22871474010594,50.45272236462171,-14.171709019411423,-12.07153892387089,-25.846340295568695,-9.394523306036348,23.83742628521751,1.0,1.3763983160620228,11.900006103515608,0.6224550214406293,23.177557185590587,6.261230562478119,17.538781644553097,-21.096000366210916,95.65217391304347,42.349112620782115,5.63877554103749,5,-10.499999999999972,-10.600006103515597,-24.40000915527341,-19.800003051757784,8.199996948242216,4,0.009646236517110607,1.0,187.1999969482422,1.0,178.39999389648438,1.0,175.39999389648438,0.009646236517110607
2397,2009-05-11,188.3999938964844,188.3999938964844,186.8000030517578,186.8000030517578,4615000.0,0.009646236517110607,-1.0000000000000355,-1.599990844726591,63.06306801681906,51.51293797567963,-14.695245329254192,-13.52536396176589,-26.971952025033147,-11.506152777012687,24.265272685070954,1.7999877929688068,0.8121026884790581,13.039994049072305,0.20215653412714119,25.87783156401747,6.621075291599709,19.4589128065449,-21.570228137207067,100.0,49.96437078519686,6.418918757472583,5,-11.899993896484403,-12.000000000000028,-24.999996185302763,-22.899993896484403,2.800003051757784,0,0.0,1.0,186.6000061035156,1.0,187.1999969482422,1.0,178.39999389648438,0.0
2398,2009-05-12,184.1999969482422,188.3999938964844,184.1999969482422,188.3999938964844,5535000.0,-0.02229297815449982,-1.0000000000000135,-2.6250131130968555,57.85123862722452,51.85257530626012,-9.20589693124603,-8.882951330881497,-22.029317922091934,-7.78908847050684,24.511012830032865,4.199996948242216,0.3449519495090101,8.26999740600587,-5.090918213363523,21.630913025375264,1.589539596321174,14.950455215690567,-15.644612937988285,68.6567249157918,22.178583939429664,6.680457809684702,5,-7.6999969482421875,-7.8000030517578125,-20.5,-19.29999542236328,6.600006103515625,1,0.014115125660106198,-1.0000000000000355,188.3999938964844,1.0,186.6000061035156,1.0,187.1999969482422,0.014115125660106198
2399,2009-05-13,187.0,187.0,184.1999969482422,184.1999969482422,4555000.0,0.01520088544053877,1.0,-0.6666678776825471,59.362552828289196,53.4255814707367,-10.859038648376753,-11.268326678591222,-24.109759297713765,-10.987196128833233,24.567290383464822,2.8000030517578125,0.6330476272346459,10.440000152587885,-3.777911453337026,24.657911758512796,3.331044349625415,17.548955955550355,-16.857047198847653,86.74493056799575,45.09389713204821,7.108955802962457,5,-10.5,-10.5,-23.150001525878906,-26.099998474121094,4.1999969482421875,2,0.021390374331550888,-1.0000000000000135,184.1999969482422,-1.0000000000000355,188.3999938964844,1.0,186.6000061035156,0.021390374331550888
2400,2009-05-14,181.8000030517578,187.0,181.8000030517578,187.0,6695000.0,-0.027807470311455584,1.0,-1.857139743107667,56.439403900879014,55.944823311693575,-4.186762483751579,-5.99779772015097,-18.242236775033916,-6.296225514925823,24.11906239352165,5.1999969482421875,1.1362939970692878,5.000003051757801,-9.409933808788566,19.409939912304168,-2.2049653785153964,12.204971482030999,-10.196486962978895,0.0,-43.3645268279102,7.204968430273188,5,-5.3000030517578125,-5.3000030517578125,-17.550006866455078,-20.900001525878906,8.800003051757784,3,0.05830577924527769,1.0,187.0,-1.0000000000000135,184.1999969482422,-1.0000000000000355,188.3999938964844,0.05830577924527769
2401,2009-05-15,184.0,184.0,181.8000030517578,181.8000030517578,5060000.0,0.012101193131530685,1.0,-0.42307658449412683,63.49208752017097,59.0148256152369,-3.8437420362811565,-7.827266760397009,-19.806304388819427,-8.956108974321921,24.134380793561977,2.1999969482421875,1.5172725382565488,6.709999847412121,-7.991219670090601,21.411219364914842,-0.6406099113392543,14.060609606163496,-11.05276568660463,33.33333333333319,-14.875543286366124,7.350609758751361,5,-7.5,-7.5,-19.20000457763672,-24.199996948242188,8.399993896484403,4,0.06739127117654564,1.0,181.8000030517578,1.0,187.0,-1.0000000000000135,184.1999969482422,0.06739127117654564
2402,2009-05-18,179.8000030517578,184.0,179.8000030517578,184.0,4695000.0,-0.02282607037088147,1.0,-1.9090921701496057,59.25926972483284,59.898199901222696,3.061017920861019,-3.4082171509137993,-14.767510532959193,-5.056678013273483,23.96458033176936,4.1999969482421875,2.4338257690117757,2.2600028991699332,-12.432980328961833,16.9529861273017,-5.08648871489595,9.606494513235816,-5.616547971715306,0.0,-51.47204643591684,7.34649161406588,5,1.899993896484375,-3.3000030517578125,-15.000007629394531,-21.100006103515625,7.800003051757784,0,0.08342602750502759,1.0,184.0,1.0,181.8000030517578,1.0,187.0,0.08342602750502759
2403,2009-05-19,186.0,186.0,179.8000030517578,179.8000030517578,5155000.0,0.034482741062342726,1.0,-1.4761908221950146,61.805572112417096,61.00843405332702,-1.6508477147180827,-9.363716495949745,-19.994238507496277,-11.735005988590387,23.617294956304082,6.1999969482421875,4.421350522096873,8.0,-7.163945092792773,23.163945092792773,0.4180274536035995,15.5819725463964,-10.679221814642148,86.11110522423012,32.23875787334449,7.58197254639639,5,-2.8809814453125,-9.5,-21.45000457763672,-27.300003051757812,1.8000030517578125,1,0.02795697284001175,1.0,179.8000030517578,1.0,184.0,1.0,181.8000030517578,0.02795697284001175
2404,2009-05-20,185.0,186.0,185.0,186.0,3340000.0,-0.005376344086021501,1.0,-0.16129040197084585,63.79928825077809,60.92235508016852,0.4289241574401501,-8.118376921862193,-18.044760844384996,-11.20165392354636,23.251241847614704,1.0,6.521579834834284,6.580000305175787,-8.883041326633872,22.043041936985446,-1.151520510729057,14.31152112108063,-8.632884557752021,72.22221044846025,12.712529447862856,7.7315208159048305,5,-0.9000015258789062,-8.5,-20.45000457763672,-26.300003051757812,3.1999969482421875,2,0.031351367847339606,1.0,186.0,1.0,179.8000030517578,1.0,184.0,0.031351367847339606
2405,2009-05-21,183.8000030517578,185.0,183.8000030517578,185.0,2290000.0,-0.006486469990498289,1.0,1.1999969482421875,67.68063263121553,61.41701262362514,1.224703498369479,-6.77756528936726,-16.037948763644806,-10.451279663186256,22.652774994342813,1.1999969482421875,7.3664769466218445,5.070003509521484,-10.571385020384781,20.71139203942775,-2.7506907554316626,12.890697774474631,-6.470257333170906,64.51616078833834,-2.4169508137218543,7.820694264953134,5,0.29999542236328125,-7.3000030517578125,-19.25000762939453,-25.100006103515625,7.599990844726591,3,0.04026111955178013,1.0,185.0,1.0,186.0,1.0,179.8000030517578,0.04026111955178013
2406,2009-05-22,183.3999938964844,183.3999938964844,183.3999938964844,183.3999938964844,3290000.0,-0.002176328338584277,1.0,-0.0,67.93893218686554,61.95877530918587,1.2550353808940997,-6.024881986065026,-14.664395717295776,-10.507783887849513,22.396737911170018,0.4000091552734091,8.032133615325677,4.249994659423862,-11.42076169717285,19.920751016020574,-3.585383518874494,12.085372837722218,-5.184628323665692,58.064397043731674,-16.619199537851642,7.835378178298353,5,0.7000045776366903,-6.899993896484403,-18.699996948242216,-24.699996948242216,6.800003051757784,4,0.039258519338310593,1.0,183.8000030517578,1.0,185.0,1.0,186.0,0.039258519338310593
2407,2009-05-25,186.8000030517578,186.8000030517578,183.8000030517578,183.8000030517578,4095000.0,0.018538763731870356,1.0,100.0,62.666681134264145,62.49382447663471,-2.6773524170130827,-8.572777770417787,-16.999042290879373,-14.358750292735493,23.379014878133177,3.400009155273409,7.418862588838408,6.830003356933588,-8.627795374023862,22.287802087891038,-0.8988960085451367,14.558902722412313,-7.769867213045842,100.0,27.340677704873585,7.728899365478729,5,-3.4000015258789062,-10.300003051757812,-22.100006103515625,-28.100006103515625,7.0,0,0.029978537222908663,1.0,183.3999938964844,1.0,183.8000030517578,1.0,185.0,0.029978537222908663
2408,2009-05-26,185.6000061035156,186.8000030517578,185.6000061035156,186.8000030517578,2880000.0,-0.006423966427397398,1.0000000000000473,-0.3999989827474053,58.33335099397625,62.379468717266604,-1.4057044933970246,-6.459578345847689,-14.654738033721713,-13.69790908747953,24.628778712022452,1.199996948242216,6.861895794594574,4.840006256103493,-10.033268669093928,19.713281181300914,-2.596631206495232,12.276643718702218,-5.820281620181845,64.70606714746569,-4.30916595500004,7.436637462598714,5,-2.2000045776366903,-9.100006103515597,-20.80000686645505,-26.90000915527341,6.399993896484403,1,0.010775861714597879,1.0,186.8000030517578,1.0,183.3999938964844,1.0,183.8000030517578,0.010775861714597879
2409,2009-05-27,194.0,194.0,185.6000061035156,185.6000061035156,8510000.0,0.04525858631599089,1.0000000000000067,-7.000012715689747,57.943933896601656,62.54663871679134,-9.731720881290016,-13.869478222271056,-21.995545318751397,-22.497883895483767,25.83514164074845,8.399993896484403,6.356351665819886,12.15999984741211,-3.283260304783056,27.603259999607275,4.4383697713145125,19.881629923509706,-13.530653963614185,100.0,33.46227785617671,7.721630076097584,5,-7.099998474121094,-14.699996948242188,-28.550003051757812,-35.30000305175781,-3.0,2,-0.031958747155887535,1.0000000000000473,185.6000061035156,1.0,186.8000030517578,1.0,183.3999938964844,-0.031958747155887535
2410,2009-05-28,190.3999938964844,194.1999969482422,190.3999938964844,194.1999969482422,4135000.0,-0.01855673249234846,-1.0000000000000149,-0.45238164439002454,54.14845939495227,61.50845781398927,-5.345670814322347,-9.09773687710188,-17.36924231937607,-19.32604662958599,27.11485350412583,3.800003051757784,6.32227286384412,7.51999435424807,-7.238923831571498,22.278912540067637,0.14053526133827177,14.899453447157867,-8.577582463737173,64.81479650008706,1.8788970401447003,7.379459092909788,5,-3.3999938964844034,-10.999992370605497,-23.849994659423857,-31.699996948242216,-4.0,3,-0.011554606190997574,1.0000000000000067,194.0,1.0000000000000473,185.6000061035156,1.0,186.8000030517578,-0.011554606190997574
2411,2009-05-29,192.6000061035156,192.6000061035156,190.6000061035156,190.6000061035156,5365000.0,0.011554686331698427,1.0,-0.5263153667928901,54.545466555517486,60.98470190628756,-6.925804615921322,-9.633682659606649,-18.715451239588106,-21.961748713904825,29.177448157695206,2.200012207031193,6.024191371710941,8.350006103515597,-4.456488337047972,21.156500544079165,1.946758883233798,14.753253323797395,-9.292284408908984,84.6154636180368,25.27869188044324,6.403247220281788,5,-5.600006103515597,-13.20000457763669,-24.250003814697237,-33.800003051757784,-8.200012207031193,4,-0.006230592777791699,-1.0000000000000149,190.3999938964844,1.0000000000000067,194.0,1.0000000000000473,185.6000061035156,-0.006230592777791699
2412,2009-06-01,197.6000061035156,197.6000061035156,194.8000030517578,194.8000030517578,5635000.0,0.025960539156539175,1.0000000000000202,1.400001525878892,64.25532426052524,61.25689658941069,-10.208921230762115,-12.685011182129017,-22.876209727265575,-27.334465985320975,31.679397683687526,5.0,6.4286061607726595,11.700006103515591,1.2704900209946004,22.12952218603658,6.485248062255096,16.914764144776086,-12.985211378472712,100.0,40.11368403078371,5.214758041260495,6,-7.100006103515597,-16.49999999999997,-29.150001525878878,-38.800003051757784,-9.600006103515597,0,-0.0374494378881588,1.0,192.6000061035156,-1.0000000000000149,190.3999938964844,1.0000000000000067,194.0,-0.0374494378881588
2413,2009-06-02,196.8000030517578,197.0664825439453,196.8000030517578,197.0664825439453,4560000.0,-0.0040485983150156946,1.0,-0.09517114348150787,60.88888858748084,60.93351884904432,-8.622586695383518,-10.75076770935351,-21.3450146393032,-27.01780573741894,32.68747736886082,0.8000030517577841,6.281673514490166,9.830002593994152,-0.45378378540311815,20.113788973391422,4.688109404295517,14.971895783692787,-10.367278733728739,93.33330790201848,35.32242081053174,5.141893189698628,6,-6.3000030517578125,-15.699996948242188,-26.900001525878906,-38.0,-11.199996948242216,1,-0.015243902202638715,1.0000000000000202,197.6000061035156,1.0,192.6000061035156,-1.0000000000000149,190.3999938964844,-0.015243902202638715
2414,2009-06-03,194.0,195.0,194.0,195.0,2985000.0,-0.014227657562695395,1.0,3.7526339899221255,64.3192380638541,60.56003056378194,-4.9301330417240194,-7.085399885754555,-17.8506231850331,-24.693593445847057,33.09635253387308,2.8000030517578125,6.665224865306925,6.2499992370605355,-3.6564061069910565,16.156404581112128,1.2967965650347253,11.203201909086346,-6.003856232002818,50.0,-14.714828003192522,4.953202672025798,6,-3.5,-12.899993896484375,-23.14999771118164,-35.19999694824219,-11.0,2,-0.010309278350515427,1.0,196.8000030517578,1.0000000000000202,197.6000061035156,1.0,192.6000061035156,-0.010309278350515427
2415,2009-06-04,190.6000061035156,193.3999938964844,190.6000061035156,193.3999938964844,2925000.0,-0.017525741734455647,1.0,2.799987792968807,57.534250393140084,59.40395480892356,-0.5186632020243849,-3.6023182645690497,-13.833012706152573,-21.73331645972641,32.30047756540889,3.3999938964844034,6.3266475982115935,2.680004882812483,-7.303055934870969,12.663065700495935,-2.311525526029243,7.671535291654209,-1.2593216085458323,0.0,-65.84709530160279,4.991530408841729,6,0.09999847412112217,-9.499999999999972,-19.70000457763669,-31.800003051757784,-5.600006103515597,3,0.002098603796828691,1.0,194.0,1.0,196.8000030517578,1.0000000000000202,197.6000061035156,0.002098603796828691
2416,2009-06-05,188.3999938964844,191.18321228027344,188.3999938964844,191.18321228027344,3405000.0,-0.011542561052366174,-1.0000000000000204,0.9940108991825309,60.287062126949436,59.139552696999694,2.754892468400925,-1.32866249426948,-11.137823561663225,-19.888088321631216,31.24215582488189,2.783218383789034,5.908318240429878,0.38999328613283524,-9.575401032863027,10.355387605128698,-4.592703873365082,5.372690445630752,9.200012207031193,0.0,-71.1121631571714,4.982697159497928,6,3.200012207031193,-7.299987792968778,-17.34999084472659,-29.59999084472659,-5.199996948242216,4,-0.010615711596566713,1.0,190.6000061035156,1.0,194.0,1.0,196.8000030517578,-0.010615711596566713
2417,2009-06-08,188.3999938964844,188.3999938964844,188.3999938964844,188.3999938964844,5490000.0,0.0,1.0,-0.0,53.37077447704417,58.58815530622947,3.3589481879643017,-1.400465066444923,-10.88389253948489,-20.179412252600997,30.050721431475637,0.0,5.39581796150236,0.38999328613283524,-9.575401032863027,10.355387605128698,-4.592703873365082,5.372690445630752,9.016011962890559,0.0,-66.35570182564464,4.982697159497928,6,3.200012207031193,-7.299987792968778,-17.749992370605497,-29.59999084472659,-5.399993896484403,0,-0.021231423193133314,-1.0000000000000204,188.3999938964844,1.0,190.6000061035156,1.0,194.0,-0.021231423193133314
2418,2009-06-09,186.8000030517578,186.8000030517578,186.8000030517578,186.8000030517578,8005000.0,-0.008492520682382265,1.0,0.0,52.486190174106035,57.98173933706329,5.751937089704171,0.42614781708715554,-9.172278882787566,-18.876620023604517,29.248598910809353,1.599990844726591,4.881271903642983,-1.3399978637695256,-11.162936788141309,8.482941060602258,-6.251467325955417,3.571471598416366,10.43568256835934,0.0,-62.90319665115866,4.911469462185891,6,5.400001525878906,-5.6999969482421875,-15.75,-28.0,0.1999969482421875,1,0.006423966427397287,1.0,188.3999938964844,-1.0000000000000204,188.3999938964844,1.0,190.6000061035156,0.006423966427397287
2419,2009-06-10,191.0,191.0,187.6000061035156,187.6000061035156,4200000.0,0.0224839233384726,1.0000000000000167,100.0,59.18366314222625,58.541206420093744,1.208750965172328,-3.645732764272168,-13.145071424794594,-23.310895345127506,28.641504986604403,4.1999969482421875,4.692214487997802,2.659999084472645,-7.227878724743931,12.54787689368922,-2.2839398201356573,7.603937989080947,5.818258317382771,63.63640567165325,0.898521795401038,4.943938904608293,6,1.2000045776367188,-4.6999969482421875,-19.949996948242188,-32.19999694824219,-3.3999938964844034,2,-0.02827221935332147,1.0,186.8000030517578,1.0,188.3999938964844,-1.0000000000000204,188.3999938964844,-0.02827221935332147
2420,2009-06-11,192.3999938964844,194.0,192.3999938964844,193.8000030517578,4475000.0,0.007329810976358209,-1.2857080576778976,-0.41176813779607657,61.194026451596265,59.27993529743582,0.13666353513491458,-4.438446121603306,-14.32914632207897,-24.92024462926028,28.696013473516246,3.0,4.925132113162476,3.5299934387207372,-6.012179839161746,13.07216671660322,-1.2410932002205186,8.301080077661993,4.017534210273368,77.7776835876823,13.851776848007674,4.771086638941248,6,-0.19998931884768467,-4.680969238281278,-20.949996948242216,-33.199996948242216,-3.799987792968807,3,-0.04885651868337282,1.0000000000000167,191.0,1.0,186.8000030517578,1.0,188.3999938964844,-0.04885651868337282
2421,2009-06-12,196.3999938964844,197.6000061035156,194.1999969482422,195.6000061035156,18315000.0,0.020790021449543783,1.124997615823324,-0.5714161153557431,61.76469378267974,59.003198577675214,-3.651630107496686,-7.86508516605997,-17.75281144397391,-28.920053225637474,28.917149254252983,5.200012207031193,4.67082109477866,6.909993743896507,-2.907262716099268,16.727250203892282,2.0013655138986337,11.81862197389438,-9.599990844726591,88.88877900052184,28.30631374124789,4.908628229997886,6,-4.199989318847685,-7.699989318847685,-20.54999542236331,-32.79999542236331,-1.599990844726591,4,-0.05804477724420365,-1.2857080576778976,192.3999938964844,1.0000000000000167,191.0,1.0,186.8000030517578,-0.05804477724420365
2422,2009-06-15,194.8000030517578,196.1999969482422,192.8000030517578,192.8000030517578,3330000.0,-0.00814659314892796,-2.399993896484375,2.500038147554564,61.16504566711472,59.033882697634525,-2.7832801536578415,-5.358443316096327,-15.505823672073603,-27.389848116701586,29.485594576730715,3.599990844726591,4.840743227874015,4.560002899169916,-4.394244289280749,13.514250087620582,0.08287930494458351,9.037126493395249,-7.783999938964854,74.07405314295664,13.434325126507176,4.477123594225335,6,-2.5999984741210938,-6.099998474121094,-18.75,-31.0,5.0,0,-0.05954828501944909,1.124997615823324,196.3999938964844,-1.2857080576778976,192.3999938964844,1.0000000000000167,191.0,-0.05954828501944909
2423,2009-06-16,191.1999969482422,192.8000030517578,190.6000061035156,192.3999938964844,3915000.0,-0.018480523855839537,1.199980163725586,-0.599998474121108,46.15384292925079,57.01550546045639,-0.06836148776318396,-1.4217877756399844,-11.300208815354921,-23.846142408956865,29.62048354500887,4.199996948242216,4.744511439466947,0.6999969482421875,-8.035171799828674,9.43516569631305,-3.6675874257932435,5.0675813222776185,-3.972313775634774,35.99990844726591,-18.84883383957944,4.367584374035433,6,1.0000076293945312,-2.4999923706054688,-14.75,-27.0,9.0,1,-0.04288701401214945,-2.399993896484375,194.8000030517578,1.124997615823324,196.3999938964844,-1.2857080576778976,192.3999938964844,-0.04288701401214945
2424,2009-06-17,190.8000030517578,192.3999938964844,190.3999938964844,191.0,3835000.0,-0.0020920183204430343,-2.9999389657752857,0.16666454738501443,50.6024234819916,56.245302470328774,-0.19000377702326432,-0.5955258349538042,-10.38348155240999,-23.441477831086104,29.745896813910722,2.0,3.649419421516086,0.010002899169933244,-8.33263422123494,8.352640019574807,-4.161315661032518,4.181321459372384,-3.364873420532234,5.555673292925517,-46.04826001814905,4.1713185602024385,6,1.4000015258789062,-2.0999984741210938,-14.350006103515625,-26.600006103515625,11.800003051757784,2,-0.019916158233640013,1.199980163725586,191.1999969482422,-2.399993896484375,194.8000030517578,1.124997615823324,196.3999938964844,-0.019916158233640013
2425,2009-06-18,191.1999969482422,191.1999969482422,189.0,189.0,3095000.0,0.0020964040360935687,1.0,-11.000152590218967,47.77068454181571,54.854593849758366,-0.5542209072842752,-0.43500861435660454,-10.309468552137787,-23.80249338606467,30.051568730665434,2.1999969482421875,2.7681248092728197,0.039997100830078125,-7.626308047813069,7.706302249473225,-3.7931554734915096,3.873149675151666,-3.561569787570818,25.581341707918682,-20.944383989072207,3.8331525743215744,6,1.0000076293945312,-2.4999923706054688,-14.699996948242188,-27.0,14.199996948242216,3,-0.018828404300137658,-2.9999389657752857,190.8000030517578,1.199980163725586,191.1999969482422,-2.399993896484375,194.8000030517578,-0.018828404300137658
2426,2009-06-19,190.6000061035156,191.0,188.6000061035156,191.0,4065000.0,-0.003138027480664718,11.000152590219109,-0.18181565970080152,37.03702238523402,53.0397325062239,0.4365701898258294,0.7716068423830507,-9.322935546854836,-23.163423776846884,30.43828440565758,2.599990844726591,1.8683357953847235,-0.9199943542480753,-7.6738939116303015,5.833905203134151,-4.296944132939188,2.456955424443038,-2.7623473639873453,26.315821174807613,-12.890337633306363,3.3769497786911113,6,1.5999984741211222,-1.9000015258788778,-14.100006103515597,-26.40000915527341,18.199996948242216,4,-0.010493179097349037,1.0,191.1999969482422,-2.9999389657752857,190.8000030517578,1.199980163725586,191.1999969482422,-0.010493179097349037
2427,2009-06-22,192.3999938964844,194.1999969482422,191.0,192.1999969482422,4140000.0,0.009443797142331789,-1.4615447817692042,-0.5000000000000355,42.14282794869777,51.89047003673409,-0.8228828548940896,-0.619072886439568,-10.797761779313333,-24.85598763956679,30.505420153045588,3.599990844726591,1.580794994482119,0.599993896484392,-5.784197507035259,6.984185300004043,-2.5921018052754334,3.7920895982442175,-4.36708820967641,67.8570358118922,34.031228207949866,3.192095701759826,6,0.20001220703119316,-3.6999893188476847,-15.899993896484403,-28.199996948242216,15.200012207031193,0,0.012474060454308988,11.000152590219109,190.6000061035156,1.0,191.1999969482422,-2.9999389657752857,190.8000030517578,0.012474060454308988
2428,2009-06-23,187.6000061035156,188.8000030517578,186.8000030517578,188.6000061035156,7825000.0,-0.024947962293342396,1.8571553133513827,-5.000076295108773,39.333321804447046,49.684876554758624,4.584643604380432,4.572886674890896,-5.644313762496353,-19.94665610581697,30.2298838956166,5.599990844726591,1.2130263165063013,-4.299993896484409,-10.32799956876093,1.7280117757921118,-7.313996732622684,-1.2859910603461344,10.0,10.8108609675726,-20.102811486828756,3.014002836138266,6,4.599998474121122,1.0999984741211222,-8.500007629394503,-23.40000915527341,19.199996948242216,1,0.06503196455926763,-1.4615447817692042,192.3999938964844,11.000152590219109,190.6000061035156,1.0,191.1999969482422,0.06503196455926763
2429,2009-06-24,187.8000030517578,190.3999938964844,187.3999938964844,189.6000061035156,4890000.0,0.0010660817789731603,-1.3076733472226802,1.800003051757784,44.77610240719314,47.860662772047164,4.339316930347707,4.09451358644435,-5.5328192993642915,-20.124452391829436,29.080625577064232,3.0,1.2371611104665305,-3.789997100830078,-9.998277237218787,2.4182830355586304,-6.894137169024418,-0.685857032635738,9.584002990722638,13.513524659460662,-20.43020387723749,3.1041400681943516,6,4.400001525878906,2.6999969482421875,-7.9904937744140625,-23.600006103515625,33.59999084472659,2,0.0660276554578485,1.8571553133513827,187.6000061035156,-1.4615447817692042,192.3999938964844,11.000152590219109,190.6000061035156,0.0660276554578485
2430,2009-06-25,188.1999969482422,189.1999969482422,186.3999938964844,186.3999938964844,5520000.0,0.0021298929179152104,-2.1111092273132526,-1.0,49.60000488282735,46.50903067206357,3.6664687118752397,3.711543453320388,-5.694070333944239,-20.49330728990907,27.7660455803733,2.800003051757784,1.450690281631637,-3.280003356933605,-9.652840999760798,3.0928342858935878,-6.466422178347187,-0.09358453552002288,8.972329034423808,23.076953173141916,-14.534167065423595,3.1864188214135942,6,3.0999984741210938,2.3000030517578125,-7.899997711181641,-24.0,29.40000915527341,3,0.07651439632718815,-1.3076733472226802,187.8000030517578,1.8571553133513827,187.6000061035156,-1.4615447817692042,192.3999938964844,0.07651439632718815
2431,2009-06-26,191.3999938964844,192.6000061035156,187.1999969482422,190.1999969482422,3835000.0,0.01700317215797975,1.9999872844179334,0.6666638409698055,55.3191639025815,45.859488253782104,-0.3546618032061133,0.43957214150449886,-8.522951538071908,-23.703916498212664,26.58015033791155,5.400009155273409,1.1044962124598214,-0.020005798339809644,-6.3710027325306555,6.330991135851036,-3.1955042654352326,3.1554926687556133,5.341438802734331,64.10253902238175,20.83606147829481,3.1754984670954243,6,-1.0999984741211222,-0.8999938964844034,-11.099994659423857,-27.199996948242216,24.0,4,0.07314524789155263,-2.1111092273132526,188.1999969482422,-1.3076733472226802,187.8000030517578,1.8571553133513827,187.6000061035156,0.07314524789155263
2432,2009-06-29,190.1999969482422,193.0,189.0,190.3999938964844,3770000.0,-0.006269576732020221,-2.07693391160435,-0.1666645473850381,56.11511304706739,46.96629604465061,0.13880041220906492,1.1138619335707176,-6.977474261813768,-22.49287655507692,24.78128731966797,4.0,0.4920339725591134,-0.8500022888183594,-6.509645954210697,4.809641376573978,-3.6798241215145424,1.9798195438778237,6.127778198867162,57.57575056989194,8.471333907175449,2.829821832696172,6,0.09999847412109375,0.5000076293945312,-9.89999771118164,-26.0,26.600006103515625,0,0.09779183176631245,1.9999872844179334,191.3999938964844,-2.1111092273132526,188.1999969482422,-1.3076733472226802,187.8000030517578,0.09779183176631245
2433,2009-06-30,193.8000030517578,194.8000030517578,190.8000030517578,191.8000030517578,4640000.0,0.018927477188631414,1.0,-10.000152590217546,55.14707656059347,47.47125749782859,-3.412466786664794,-2.869543387614442,-10.247520438099286,-26.009698865981306,22.986428390465907,4.600006103515625,-0.41992300357867407,2.9000038146972713,-2.254450929105758,8.0544585585003,0.32277644279574247,5.4772311865988,2.130660845326531,88.09525107038468,39.14242803492553,2.5772273719015195,6,-3.2000045776367188,-2.199996948242216,-13.85000228881836,-29.600006103515625,23.399993896484375,1,0.07120744496620168,-2.07693391160435,190.1999969482422,1.9999872844179334,191.3999938964844,-2.1111092273132526,188.1999969482422,0.07120744496620168
2434,2009-07-01,192.0,194.3999938964844,191.1999969482422,193.3999938964844,3595000.0,-0.009287941297282054,-1.1333312988281439,-0.6999969482422017,49.2753719337236,47.63844498581835,-1.5917308114695174,-1.2933695562506102,-8.125223107082888,-24.017977650164653,21.88954196611651,3.199996948242216,-1.2934869667609519,1.2000007629394531,-3.7757280025429054,6.175729528421812,-1.2878636198017261,3.6878651456806324,3.5494370970603484,66.66666666666656,20.477635287375385,2.487864382741184,7,-1.4000015258789062,-0.3999938964844034,-12.049999237060547,-27.800003051757812,29.600006103515597,2,0.07708334922790527,1.0,193.8000030517578,-2.07693391160435,190.1999969482422,1.9999872844179334,191.3999938964844,0.07708334922790527
2435,2009-07-02,191.0,193.1999969482422,190.3999938964844,191.8000030517578,4280000.0,-0.00520833333333337,-1.7999816895928735,0.5714332425068004,39.02437814092956,47.859262292006754,-0.6963080465038729,-0.2760181319636956,-6.840141826430624,-22.775839624814807,21.53379283726099,2.800003051757784,-1.2090846110913276,0.18000106811524574,-4.79555852161792,5.155560657848412,-2.307778726751337,2.6677808629818287,4.183459369037308,50.0,8.83165306224155,2.487779794866578,7,-0.40000152587890625,1.0,-7.899997711181641,-24.0,33.19999694824219,3,0.15916227170934238,-1.1333312988281439,192.0,1.0,193.8000030517578,-2.07693391160435,190.1999969482422,0.15916227170934238
2436,2009-07-03,186.3999938964844,189.6000061035156,185.3999938964844,189.0,4465000.0,-0.02408380158908685,1.2105220889984691,3.2499952316465723,34.782570236141325,47.04145587950048,3.6266544477239506,4.39163172284438,-1.9188103650180608,-17.89092409807057,21.25409145514286,5.600006103515597,-1.4137582941415872,-4.3200050354003565,-9.573012955455738,0.9330028846550249,-6.946508995428047,-1.6935010753726658,8.4321268536508,10.638287511018003,-25.278486040190597,2.6265039600276956,7,3.7000045776366903,5.100006103515597,-3.1999931335449503,-19.29999542236331,44.20001220703119,4,0.1673820452180801,-1.7999816895928735,191.0,-1.1333312988281439,192.0,1.0,193.8000030517578,0.1673820452180801
2437,2009-07-06,184.3999938964844,186.6000061035156,183.6000061035156,186.3999938964844,2940000.0,-0.010729614085237982,1.4999745689437123,0.7692289634611631,36.92304803064455,46.773647682411315,4.88636900799969,6.4049835800515496,0.5341944847632192,-15.570044055387001,20.82323660597709,3.0,-1.6099742883058354,-6.120005035400368,-12.010800322107542,-0.22920974869319366,-9.06540267875394,-3.174607392046795,9.866199242431748,7.142750097752133,-27.5753166257087,2.9453976433535805,7,4.800010681152315,6.200012207031193,-1.1999931335449503,-14.099998474121122,43.6000061035156,0,0.16811280382906246,1.2105220889984691,186.3999938964844,-1.7999816895928735,191.0,-1.1333312988281439,192.0,0.16811280382906246
2438,2009-07-07,188.0,188.1999969482422,185.3999938964844,186.0,4115000.0,0.019522810318185257,1.3333418104599029,-1.0,45.20546871448215,46.82135504988787,1.5076102373323579,3.056179650453771,-2.542291947334718,-18.824978618781017,20.867030456612017,3.800003051757784,-1.3422979894391176,-2.5799987792968864,-8.334118656333885,3.1741210977401124,-5.457058717815386,0.297061159221613,5.412898176084099,40.740730275167195,2.2374093422731747,2.8770599385185,7,1.2000045776367188,2.6000061035155966,-2.1999969482421875,-15.799995422363281,39.19999694824219,1,0.15319150559445638,1.4999745689437123,184.3999938964844,1.2105220889984691,186.3999938964844,-1.7999816895928735,191.0,0.15319150559445638
2439,2009-07-08,185.6000061035156,188.0,184.8000030517578,186.0,4275000.0,-0.012765924981300025,-2.1999969482421875,-0.1999969482422017,41.025646041684915,45.868648511983146,3.981403393871915,5.302751636460329,0.2803090236338619,-16.09036579517226,20.183046836878223,3.1999969482421875,-1.4448712109552844,-4.709992980957054,-10.873347044384928,1.4533610824708205,-7.791670012670977,-1.628315949243131,7.027860706763022,20.833353201567146,-18.507061753242187,3.081677031713937,7,3.599998474121122,5.0,0.19999694824221592,-9.800003051757784,41.79998779296881,2,0.17025856576266585,1.3333418104599029,188.0,1.4999745689437123,184.3999938964844,1.2105220889984691,186.3999938964844,0.17025856576266585
2440,2009-07-09,183.0,186.8000030517578,182.0,185.6000061035156,4265000.0,-0.01400865311429722,-1.086955079511454,6.500114442663692,38.55420136281293,44.00587489645332,6.443860137309059,7.549492416110837,3.37168893149331,-13.081240050102451,19.015441370363433,4.8000030517578125,-1.1397055690092373,-6.839999389648426,-13.723816373455662,0.043817594158809925,-10.281907881552058,-3.398090897744794,8.905637953737568,13.157884169822204,-26.68042346661256,3.4419084919036194,7,5.400001525878906,6.8000030517578125,2.8000030517578125,-4.799995422363281,37.19999694824219,3,0.21092899510117813,-2.1999969482421875,185.6000061035156,1.3333418104599029,188.0,1.4999745689437123,184.3999938964844,0.21092899510117813
2441,2009-07-10,185.0,185.0,181.1999969482422,185.0,7360000.0,0.010928961748633892,1.0,-0.0,38.92216280125834,42.09554709136343,3.844879807100739,4.903023778353628,2.0382811219554355,-14.7010451078622,17.373800011621913,3.8000030517578125,-1.0182244194310783,-4.269999694824207,-10.742321663040428,2.2023222733920136,-7.506160678932332,-1.0338387107160827,5.915074158363808,54.28575788225446,17.24841520818906,3.2361609841081114,7,3.0,4.400001525878906,0.9000053405761719,-6.1999969482421875,35.0,4,0.21189187539590382,-1.086955079511454,183.0,-2.1999969482421875,185.6000061035156,1.3333418104599029,188.0,0.21189187539590382
2442,2009-07-13,183.1999969482422,187.3999938964844,183.1999969482422,184.1999969482422,3645000.0,-0.009729746225717872,-7.399993896484432,-100.0,42.76314501617487,40.71955469753914,5.081930183854581,6.102292618928743,4.51704631591025,-12.553001521426125,15.865503245697493,4.199996948242216,-1.1357433284598812,-5.490002441406261,-11.954773524941544,0.9747686421290211,-8.722387983173888,-2.2576168996386343,6.5492679449070295,28.57142857142857,-11.296628065719005,3.2323855417676386,7,4.599998474121094,6.200004577636719,3.1500091552734375,-4.0999908447265625,33.0,0,0.2587336787383512,1.0,185.0,-1.086955079511454,183.0,-2.1999969482421875,185.6000061035156,0.2587336787383512
2443,2009-07-14,183.0,185.6000061035156,181.0,185.1999969482422,5370000.0,-0.001091686416887283,2.0666551378624973,2.1999969482421875,42.10526051613842,39.922875651140785,4.010595503937367,5.962150660162592,5.0593068749868735,-11.999400253738088,14.908384618853349,4.600006103515597,-1.7310342394135319,-5.2799995422363395,-12.10459927731904,1.5446001928463602,-8.69229940977769,-1.8676996746949897,5.723352739760372,28.57142857142857,-14.025936551105971,3.412299867541355,7,4.099998474121094,6.3000030517578125,3.350006103515625,-3.0999984741210938,39.6000061035156,1,0.24590163934426235,-7.399993896484432,183.1999969482422,1.0,185.0,-1.086955079511454,183.0,0.24590163934426235
2444,2009-07-15,187.0,188.0,183.3999938964844,183.6000061035156,4460000.0,0.021857923497267784,-1.4210441779969534,-1.54545391492521,48.235299397502494,40.946311346315554,-0.8641122164027308,1.7527305965282949,1.3583938062207324,-15.590205352110388,13.864414542738224,5.0,-2.211883983970665,-1.0899993896484261,-7.830263281325813,5.650264502028961,-4.4601313354871195,2.2801325561902672,-6.0,85.71428571428571,38.968604388327286,3.3701319458386916,7,-1.6999969482421875,2.3000030517578125,-0.3499946594238281,-6.0,33.19999694824219,2,0.21497324571252507,2.0666551378624973,183.0,-7.399993896484432,183.1999969482422,1.0,185.0,0.21497324571252507
2445,2009-07-16,187.6000061035156,189.8000030517578,187.0,189.8000030517578,2945000.0,0.0032085887888535503,1.5454608507480285,-0.647059087522779,43.94906872864247,41.96481117881568,-2.231827040109607,0.9161660400498022,0.7869194778489543,-15.795727474712152,13.234152673975194,2.8000030517578125,-2.9667841132002195,-0.3099937438965128,-6.890955267257141,6.270967779464115,-3.6004745055768126,2.980487017783787,-6.600006103515597,75.0000433488172,29.19203433476629,3.29048076168031,7,-2.2000045776366903,1.699996948242216,1.649997711181669,-6.600006103515597,41.79998779296881,3,0.21215344615184928,-1.4210441779969534,187.0,2.0666551378624973,183.0,-7.399993896484432,183.1999969482422,0.21215344615184928
2446,2009-07-17,188.6000061035156,190.3999938964844,186.1999969482422,189.3999938964844,2615000.0,0.005330490231691298,2.0000108991825205,0.3636313194015984,47.43591436501236,43.13290743818988,-3.2262069322391653,-0.2543943829595321,-0.15299793872978285,-16.34671559814447,12.603672323462108,4.199996948242216,-3.4277555718265376,0.7900062561034815,-5.678671054271518,7.2586835664784815,-2.4443323990840327,4.024344911290996,-7.248005981445289,80.85118125829845,35.02262505194933,3.234338655187502,7,-2.900009155273409,0.6999969482422159,1.3595085144043253,-7.600006103515597,39.199996948242216,4,0.16755031719024727,1.5454608507480285,187.6000061035156,-1.4210441779969534,187.0,2.0666551378624973,183.0,0.16755031719024727
2447,2009-07-21,194.8000030517578,195.8000030517578,191.6000061035156,192.6000061035156,4100000.0,0.03287378975395816,1.0000000000000135,-2.750038147554582,51.479289139449904,43.82999859651964,-8.711978958649837,-6.603957980918267,-6.277656889057624,-22.05708953277275,11.769804630915354,7.199996948242216,-3.386900831137922,6.870002746582031,-0.03174503238614079,13.771750525550203,3.4191288570979452,10.320876636066117,-12.905123303222666,93.2432446364852,50.58163275665086,3.450873889484081,7,-6.400001525878906,-6.200004577636719,-4.349998474121094,-13.800003051757812,37.19999694824219,1,0.12936343199926248,2.0000108991825205,188.6000061035156,1.5454608507480285,187.6000061035156,-1.4210441779969534,187.0,0.12936343199926248
2448,2009-07-22,199.8000030517578,200.6000061035156,192.6000061035156,194.6000061035156,5670000.0,0.02566735072725601,1.3529401204995204,2.363638255224391,60.54054031762189,45.998320182734844,-13.256148591773467,-11.218267959514094,-11.007265977749341,-26.48232618635774,12.14412381352193,8.0,-2.671646470757622,11.260002899169933,2.559027101803167,19.9609786965367,6.90951500048655,15.610490797853316,-16.792713438964853,95.3488227675167,53.42180076738853,4.35048789868338,7,-9.0,-9.0,-9.349998474121094,-18.800003051757812,28.800003051757784,2,0.08208205028022952,1.0000000000000135,194.8000030517578,2.0000108991825205,188.6000061035156,1.5454608507480285,187.6000061035156,0.08208205028022952
2449,2009-07-23,200.1999969482422,203.1999969482422,198.1999969482422,201.0,3395000.0,0.0020019714232974994,-1.0833320087865137,-0.1538468310117455,62.63735526685899,48.6742261720733,-12.703218789242499,-11.216742093954792,-11.216912401509404,-26.334523358881512,12.391892703594442,5.0,-1.8246006498068255,11.039997100830078,0.9110589707000258,21.16893523096013,5.975528035765052,16.104466165895104,-15.433435686376953,82.35294117647058,39.73495979236975,5.064469065065033,7,-8.099998474121094,-8.099998474121094,-9.749992370605469,-19.199996948242188,31.40000915527341,3,0.11188815932432061,1.3529401204995204,199.8000030517578,1.0000000000000135,194.8000030517578,2.0000108991825205,188.6000061035156,0.11188815932432061
2450,2009-07-24,202.6000061035156,204.0,200.6000061035156,204.0,3260000.0,0.011988057901388904,3.857155313351539,1.749985694939859,73.68421991922656,52.53667696295865,-13.444408813418107,-13.157201138951166,-13.22712412411127,-28.1704118945203,12.919303831460244,3.8000030517578125,-1.3695091044641003,12.720005798339827,0.9621663913461305,24.477845205333523,6.841086094842979,18.598925501836675,-15.621432559285125,92.13486709854159,43.593281753036266,5.878919703496847,7,-10.100006103515597,-10.100006103515597,-12.150001525878878,-21.600006103515597,28.0,4,0.08687063333914269,-1.0833320087865137,200.1999969482422,1.3529401204995204,199.8000030517578,1.0000000000000135,194.8000030517578,0.08687063333914269
2451,2009-07-27,205.3999938964844,207.8000030517578,201.1999969482422,203.8000030517578,3070000.0,0.013820274968492363,1.0624989569202086,-1.1428555858310598,80.0,56.67410529449478,-14.579536229211186,-15.657325728577433,-15.667664931002008,-30.419397889946737,13.07140141469996,6.600006103515625,-0.41844472654446463,14.819993591308616,1.1669078689121761,28.473079313705057,7.993450730110396,21.646536452506837,-16.03842064844619,85.18512588032418,30.1094810497204,6.826542861198221,7,-10.999992370605497,-10.999992370605497,-14.949989318847685,-24.29998779296878,19.200012207031193,0,0.11684518360840501,3.857155313351539,202.6000061035156,-1.0833320087865137,200.1999969482422,1.3529401204995204,199.8000030517578,0.11684518360840501
2452,2009-07-28,208.8000030517578,209.0,205.3999938964844,205.3999938964844,3185000.0,0.016553112250757396,-1.117644946886112,2.1250178814956957,79.8850592352278,60.87186070772694,-15.607604927423239,-18.543138070506274,-18.525908508329962,-33.12488367814126,13.216944666366704,3.6000061035155966,1.0593131199739219,17.290002441406244,1.3958913342505923,33.184113548561896,9.342946887828418,25.23705799498407,-16.48828103512446,98.78050595930368,40.1610924397188,7.9470555535778304,7,-12.600006103515625,-13.800003051757812,-18.349998474121094,-27.699996948242188,14.599990844726591,1,0.09099616725240289,1.0624989569202086,205.3999938964844,3.857155313351539,202.6000061035156,-1.0833320087865137,200.1999969482422,0.09099616725240289
2453,2009-07-29,207.6000061035156,210.0,205.8000030517578,206.8000030517578,3020000.0,-0.005747111737085309,-1.9999945504384173,0.23529438163923191,82.73808929114763,64.70550402924307,-11.791087343463147,-17.134779237283198,-16.986795031348578,-31.20793619374288,13.121914541508858,4.1999969482421875,2.4940886484474163,15.400005340576143,-2.036075271874239,32.836085953026526,6.681965034350952,24.118045646801335,-12.284394049876255,79.66107393398612,15.59021237763723,8.718040306225191,7,-9.500007629394503,-12.100006103515597,-16.950000762939425,-26.49999999999997,17.0,2,0.11753368583389068,-1.117644946886112,208.8000030517578,1.0624989569202086,205.3999938964844,3.857155313351539,202.6000061035156,0.11753368583389068
2454,2009-07-30,206.8000030517578,207.8000030517578,203.6000061035156,207.8000030517578,2650000.0,-0.003853579134091567,7.399993896484432,-1.2499952316466523,87.42138485493355,69.53576137660873,-8.813972286871945,-15.98890604055606,-15.817741786905003,-29.7043231098244,12.813812892597074,4.199996948242216,4.013295288966759,13.860002136230463,-4.756619587097731,32.47662385955866,4.551691274566366,23.16831299789456,-8.547513408846328,65.95745716985002,-4.365451012976052,9.308310861664095,7,-8.700004577636719,-11.300003051757812,-16.349998474121094,-25.699996948242188,20.399993896484375,3,0.1054158739364317,-1.9999945504384173,207.6000061035156,-1.117644946886112,208.8000030517578,1.0624989569202086,205.3999938964844,0.1054158739364317
2455,2009-07-31,221.3999938964844,227.8000030517578,217.1999969482422,218.8000030517578,13440000.0,0.07059956783981525,-2.655172595229263,-2.599990844726591,90.99098975255328,74.37521419744662,-20.244110848850625,-29.718304428196973,-29.83273484729412,-43.58211148144085,13.346783053359923,21.0,6.125088771751308,26.939993286132847,4.432693949304024,49.44729262296167,15.686343617718421,38.19364295454727,-20.798002182155216,75.93982072647893,3.4400910524744432,11.253649668414416,7,-11.699989318847685,-16.999992370605497,-30.049991607666044,-40.29998779296878,5.600006103515597,4,0.04607051711031307,7.399993896484432,206.8000030517578,-1.9999945504384173,207.6000061035156,-1.117644946886112,208.8000030517578,0.04607051711031307
2456,2009-08-03,217.6000061035156,221.6000061035156,217.0,221.6000061035156,4105000.0,-0.01716345030589972,1.3000030517577983,-1.5384669558021582,87.06899244919781,78.3296256763075,-13.296094297930921,-24.728906725098483,-25.46694860950734,-38.998043654256804,15.118564059998482,4.600006103515597,7.839584156100415,21.58000488281246,-2.820478694098881,45.9804884597238,9.379763094356804,33.78024667126812,-14.0,57.85124696479311,-19.370464807023502,12.200241788455667,8,-7.400001525878878,-13.20000457763669,-26.700008392333956,-36.49999999999997,6.199996948242216,0,0.05974264538308738,-2.655172595229263,221.3999938964844,7.399993896484432,206.8000030517578,-1.9999945504384173,207.6000061035156,0.05974264538308738
2457,2009-08-04,215.3999938964844,218.0,213.8000030517578,217.8000030517578,5785000.0,-0.010110349932548335,1.9999945504384173,0.6000022888183523,83.47107229577338,80.87746256276878,-8.791159005149098,-21.17292003158863,-22.824645980340932,-36.00281709257786,17.13004831255789,4.1999969482421875,9.820254528122405,17.829992675781284,-7.387301474056159,43.04728682561873,5.221345600862577,30.43863975069999,-6.959988403320352,48.760286285184456,-33.185434340149165,12.608647074918714,8,-2.3999938964844034,-10.999992370605497,-24.999996185302763,-34.29998779296878,14.0,1,0.04271129279350161,1.3000030517577983,217.6000061035156,-2.655172595229263,221.3999938964844,7.399993896484432,206.8000030517578,0.04271129279350161
2458,2009-08-05,216.8000030517578,220.6000061035156,216.8000030517578,219.3999938964844,5335000.0,0.0064995784352075425,-1.9230895635383864,1.0833253860777043,82.53275225558536,83.08806222818282,-8.41058491210191,-21.401967060067022,-23.718292007456796,-36.55627005661404,18.996581908704723,5.200012207031193,11.838499081865905,17.79000167846681,-8.396847887504379,43.976851244437995,4.696576895481229,30.883426461452387,-4.4879980468750205,54.54544881337684,-25.811388617110538,13.09342478298559,8,-2.5999984741210938,-12.400001525878906,-26.300003051757812,-35.69999694824219,11.0,2,0.03044276177039973,1.9999945504384173,215.3999938964844,1.3000030517577983,217.6000061035156,-2.655172595229263,221.3999938964844,0.03044276177039973
2459,2009-08-06,217.1999969482422,219.8000030517578,214.8000030517578,217.0,3765000.0,0.0018449902714663402,-1.1739173701756422,-0.07692217403297,82.45613682853369,84.06271966255028,-6.867749985322945,-20.356893857658747,-23.867633041443412,-36.20097706558022,20.948350732279053,5.0,13.43696488785173,16.609996032714832,-9.980218523606993,43.20021058903666,3.3148887545539196,29.905103310875745,10.600006103515625,24.285670689174108,-54.4045322146183,13.295107278160915,8,-2.6999969482421875,-12.799995422363281,-26.099994659423828,-36.09999084472656,8.800003051757812,3,0.034070024213843864,-1.9230895635383864,216.8000030517578,1.9999945504384173,215.3999938964844,1.3000030517577983,217.6000061035156,0.034070024213843864
2460,2009-08-07,221.6000061035156,222.0,216.3999938964844,219.8000030517578,3115000.0,0.02025786932364415,3.30771217127462,9.000152590218825,83.67346938775509,84.4708829278564,-9.263314704043438,-22.890418627097404,-27.84463621164562,-39.81883267876458,23.11078913437929,5.600006103515597,14.499857405442356,19.08000488281246,-7.736925493939111,45.89693525956403,5.67153969443666,32.48847007118826,5.939996948242225,95.12202383721437,16.015096814179017,13.408465188375787,8,-5.900001525878878,-17.20000457763669,-30.500003814697237,-40.49999999999997,1.7999877929688068,4,0.025270716112303138,-1.1739173701756422,217.1999969482422,-1.9230895635383864,216.8000030517578,1.9999945504384173,215.3999938964844,0.025270716112303138
2461,2009-08-10,224.1999969482422,227.0,221.1999969482422,225.6000061035156,4710000.0,0.011732810347992784,1.7619082219501474,-0.7777815453736243,82.378852256587,84.74797104134076,-9.963886752622813,-23.613756467008955,-30.05361130340654,-41.72218724427887,25.359039149774464,5.8000030517578125,15.652119469138285,19.71999588012696,-7.433337226841303,46.87332898709522,6.143329326642828,33.29666243361109,3.0852061035156453,78.78785076438459,1.4083869631278105,13.57666655348413,8,-8.499992370605469,-19.79999542236328,-32.89999771118164,-43.09999084472656,-1.0,0,0.012488863023509378,3.30771217127462,221.6000061035156,-1.1739173701756422,217.1999969482422,-1.9230895635383864,216.8000030517578,0.012488863023509378
2462,2009-08-11,230.6000061035156,231.0,224.6000061035156,224.6000061035156,3345000.0,0.02854598234785377,-1.1333312988281345,-4.285686259550392,82.90598402065804,84.76662601128635,-14.467810563084754,-27.700836671423872,-36.14136374788151,-47.425979811735345,28.18719474725061,6.8000030517578125,16.494826852508453,23.7500045776367,-3.8534645548242565,51.35347371009766,9.948270011406208,37.551739143867195,-15.800003051757784,97.530901408424,21.498110152680255,13.80173456623048,8,-13.300003051757784,-24.600006103515597,-39.80000686645505,-49.49999999999997,-1.0,1,-0.029488303867196253,1.7619082219501474,224.1999969482422,3.30771217127462,221.6000061035156,-1.1739173701756422,217.1999969482422,-0.029488303867196253
2463,2009-08-12,228.0,230.6000061035156,226.1999969482422,230.6000061035156,2940000.0,-0.011274961121850335,2.3846144817306296,-0.4333343505859328,78.36734121911462,83.76062116286201,-9.688611049036439,-22.721637179933992,-33.22708473944476,-44.19528973360531,30.875117417195053,4.400009155273409,16.898436716815695,18.899998474121105,-7.840546441666106,45.640543389908316,5.5297260162274995,32.27027093201471,-12.875997009277341,81.48147799296024,5.99003884629181,13.370272457893607,8,-5.599998474121094,-22.0,-38.09999465942383,-46.899993896484375,-2.3999938964844034,2,0.006140324107387629,-1.1333312988281345,230.6000061035156,1.7619082219501474,224.1999969482422,3.30771217127462,221.6000061035156,0.006140324107387629
2464,2009-08-13,227.1999969482422,229.1999969482422,227.0,229.0,2955000.0,-0.003508785314727203,1.0,0.6923072408652963,75.94935241904881,82.08932812580596,-6.359302192898497,-19.769105103438278,-32.02535898416372,-42.77243224436623,33.94657610370483,2.1999969482421875,17.141927686847225,16.08999557495116,-9.681948801511936,41.86193995141426,3.2040233867196264,28.975967763182695,-11.758474017333981,73.97259271800719,0.5622102373104667,12.885972188231547,8,-4.799995422363281,-21.199996948242188,-37.299991607666016,-46.09999084472656,-1.599990844726591,3,0.0026408719699599903,2.3846144817306296,228.0,-1.1333312988281345,230.6000061035156,1.7619082219501474,224.1999969482422,0.0026408719699599903
2465,2009-08-14,227.3999938964844,229.8000030517578,225.8000030517578,229.6000061035156,6500000.0,0.0008802682699320385,2.076915853844619,1.2222269317170031,74.55356139309966,80.6987246751284,-6.278998394892085,-17.744262513681576,-31.703417859991674,-42.367635733134904,36.710719742209285,4.0,17.50641063388619,14.299993133544945,-9.928564756882338,38.52855102397223,2.1857141883313034,26.414272078758586,-11.647301424194353,63.26525528101883,-8.29814325527878,12.114278945213647,8,-4.999992370605497,-21.399993896484403,-37.49998855590823,-46.29998779296878,3.200012207031193,4,-0.006156525655500622,1.0,227.1999969482422,2.3846144817306296,228.0,-1.1333312988281345,230.6000061035156,-0.006156525655500622
2466,2009-08-17,220.1999969482422,227.6000061035156,220.0,227.6000061035156,4120000.0,-0.03166225655889754,1.0540531623801288,3.3636218615620104,61.72838730946138,78.2828707877604,1.4847273466644992,-8.490818618891012,-23.9834623805898,-34.65286142561607,39.35439331764792,7.600006103515597,17.753746452918108,5.519996643066406,-15.945233843940997,26.98522713007381,-5.21261860043731,16.252611886570122,-4.142358325397936,1.8181540749289773,-63.563577046894984,10.732615243503705,8,2.7000045776367188,-14.199996948242188,-31.099994659423828,-39.09999084472656,3.400009155273409,0,0.014532229757452608,2.076915853844619,227.3999938964844,1.0,227.1999969482422,2.3846144817306296,228.0,0.014532229757452608
2467,2009-08-18,220.0,223.3999938964844,218.3999938964844,220.3999938964844,4135000.0,-0.000908251367002455,-1.777773068283009,0.05405316238012476,63.02520200261968,76.11536520409756,2.688589256977366,-6.646891090487088,-23.255110464658117,-34.05856753429458,40.99784484782328,5.0,16.140597319800037,4.059999847412115,-15.352029428998918,23.472029123823148,-5.6460147907934015,13.766014485617632,-3.6435141496126278,13.114791004827604,-48.37621984935654,9.70601463820552,8,2.9000015258789062,-14.0,-31.299999237060547,-38.899993896484375,1.3999938964844034,1,0.014545440673828125,1.0540531623801288,220.1999969482422,2.076915853844619,227.3999938964844,1.0,227.1999969482422,0.014545440673828125
2468,2009-08-19,216.1999969482422,220.6000061035156,215.1999969482422,219.1999969482422,4670000.0,-0.01727274114435373,-1.1600036621093637,7.500114442663692,59.288530397856285,73.54118671180007,7.146010217733448,-1.63929247307874,-18.908434899189643,-29.946229986270794,41.761895393073736,5.400009155273409,14.790381365654184,-0.5600028991699162,-18.42527520939501,17.30526941105518,-9.49263905428245,8.372633255942617,14.800003051757812,6.849312205144926,-51.84286957346452,8.932636155112545,8,6.900001525878906,-10.199996948242188,-27.599998474121094,-35.09999084472656,4.600006103515625,2,0.06197969169482165,-1.777773068283009,220.0,1.0540531623801288,220.1999969482422,2.076915853844619,227.3999938964844,0.06197969169482165
2469,2009-08-20,222.6000061035156,223.1999969482422,215.0,219.1999969482422,2595000.0,0.029602262930676915,2.5652231602341895,-1.1333363850911364,51.41510791988269,69.95692432648092,1.7797011421417324,-6.614219483500847,-24.811530842446047,-35.96158372532025,42.315365479923926,8.199996948242188,13.868257057407448,4.720005798339827,-11.507532468484044,20.947544065163697,-3.393763335072123,12.833774931751776,8.083993835449235,51.351382002674214,-4.945972782985827,8.113769133411935,8,0.3999938964844034,-15.400009155273409,-34.40000534057614,-41.49999999999997,1.0,3,0.013477088579255891,-1.1600036621093637,216.1999969482422,-1.777773068283009,220.0,1.0540531623801288,220.1999969482422,0.013477088579255891
2470,2009-08-21,220.1999969482422,223.8000030517578,217.1999969482422,223.8000030517578,2930000.0,-0.010781711992215004,2.6666638409697794,-1.0588224734430556,53.17071700225425,66.71157596488838,4.425637544913684,-2.980888852481087,-21.977384410017095,-33.202937140943334,42.81575418624927,6.600006103515625,12.948937719279229,1.4399971008300838,-13.122014900048413,16.00200910170858,-5.8410088996091645,8.721003101269332,9.856642993164058,41.269797058203864,-14.218347472072963,7.281006000439244,8,2.8000030517578125,-11.599998474121094,-32.899993896484375,-39.09999084472656,-2.0,4,0.024523202679892275,2.5652231602341895,222.6000061035156,-1.1600036621093637,216.1999969482422,-1.777773068283009,220.0,0.024523202679892275
2471,2009-08-24,229.3999938964844,230.3999938964844,226.6000061035156,228.6000061035156,3000000.0,0.04178018653835247,1.7142888283378601,-0.222218454626388,64.5833240615056,64.67572485831589,-4.424447199026417,-10.846796825556368,-30.756340026969212,-41.8338736870771,43.10709970661687,10.199996948242216,12.248471389146232,9.439994049072283,-4.425279752355749,23.305267850500314,2.507357148358267,16.3726309497863,-14.399993896484403,93.5064909329069,35.63197403172896,6.932636900714023,8,-6.599990844726591,-20.79999542236331,-42.049991607666044,-43.09999084472659,-20.0,0,0.005231090841147479,2.6666638409697794,220.1999969482422,2.5652231602341895,222.6000061035156,-1.1600036621093637,216.1999969482422,0.005231090841147479
2472,2009-08-25,227.8000030517578,230.3999938964844,225.3999938964844,225.3999938964844,3115000.0,-0.006974676928058643,-3.166650772155458,3.000057221331864,61.41078549187105,62.79166311084438,-3.646917990091964,-8.169230515437846,-28.693638545584605,-39.63002779223717,43.18534750281716,5.0,10.973450910631556,6.890003204345703,-6.345020151256449,20.125026559947855,0.27249152654462705,13.50751488214678,-12.492003173828124,83.11693587540881,23.795971362470354,6.617511677801074,8,-5.100006103515625,-16.5,-40.30000305175781,-40.08097839355469,-18.0,1,-0.018437211992872293,1.7142888283378601,229.3999938964844,2.6666638409697794,220.1999969482422,2.5652231602341895,222.6000061035156,-0.018437211992872293
2473,2009-08-26,232.0,233.0,227.3999938964844,227.8000030517578,2535000.0,0.018437211992872182,-1.239995605482175,1.749992052744367,64.23076798930006,61.489598174205625,-8.068314759107238,-11.012111226365818,-32.25652372198715,-43.202003462943765,43.241355312790056,5.600006103515597,9.80393310601184,9.870000457763666,-2.6797065224621406,22.419707437989473,3.5951469676507486,16.144853947876584,-16.39016024169922,94.44444444444444,29.423906319132982,6.2748534901129105,8,-8.0,-19.199996948242188,-43.5,-43.29999542236328,-27.399993896484403,2,-0.04568968148067065,-3.166650772155458,227.8000030517578,1.7142888283378601,229.3999938964844,2.6666638409697794,220.1999969482422,-0.04568968148067065
2474,2009-08-27,228.6000061035156,229.8000030517578,226.0,229.6000061035156,3060000.0,-0.014655146105536199,4.4285994550406516,-0.23809541109750737,56.862745098039206,59.52395191919891,-4.971669168722087,-6.21375910090083,-28.23289544354074,-39.23528473768536,43.792947966817586,6.0,7.921230033347086,5.380006408691372,-5.194960317421305,15.95497313480405,0.09252304563503344,10.66748977174771,-12.294559935546857,72.15194274285354,10.487159652245055,5.2874833630563325,8,-4.600006103515597,-13.000007629394503,-37.800003051757784,-38.40000152587888,-24.200012207031193,3,-0.03412074734689974,-1.239995605482175,232.0,-3.166650772155458,227.8000030517578,1.7142888283378601,229.3999938964844,-0.03412074734689974
2475,2009-08-28,231.6000061035156,232.6000061035156,228.8000030517578,232.6000061035156,2045000.0,0.0131233592296649,6.600006103515568,1.0,57.19845120349964,59.02062568520316,-8.172689736151284,-8.864928426913394,-30.574437781150692,-41.67410246929842,42.64030149810565,4.0,6.404479031972073,7.870005798339804,-3.302349179625338,19.042360776304946,2.283828309357233,13.456183287322375,-14.626777782265606,81.57904247160016,21.168101489076903,5.586177488982567,8,-7.600006103515597,-14.800003051757784,-39.5000076293945,-40.1000061035156,-27.200012207031193,4,-0.0345423134247429,4.4285994550406516,228.6000061035156,-1.239995605482175,232.0,-3.166650772155458,227.8000030517578,-0.0345423134247429
2476,2009-08-31,230.6000061035156,239.1999969482422,226.0,235.6000061035156,4930000.0,-0.00431778917809289,1.163937173717812,5.0,50.0,57.57338101824541,-6.193633930681614,-7.210764376324818,-28.894681778016007,-40.15774574041271,41.68321476253065,13.199996948242188,5.058596729874438,6.220005798339827,-4.963368615557727,17.40338021223738,0.6283185913910643,11.81169300528859,-12.9857069151156,37.68123954413791,-17.289298748510973,5.591687206948772,8,-3.500007629394503,-10.400009155273409,-38.1000061035156,-38.70000457763669,-26.800003051757784,0,-0.053772804974285604,6.600006103515568,231.6000061035156,4.4285994550406516,228.6000061035156,-1.239995605482175,232.0,-0.053772804974285604
2477,2009-09-02,224.6000061035156,226.6000061035156,222.1999969482422,224.6000061035156,4310000.0,-0.026019079970477588,1.2000045776367045,-0.0,46.55871020590717,56.15895655247329,0.5894881219543322,-0.5124568887867156,-22.32865906729566,-33.715744628477324,41.10861334398213,8.400009155273409,3.646251348276934,-0.23999481201175854,-10.594228391185567,10.11423876716205,-5.417111601598663,4.937121977575146,-5.690565049525077,14.117700913372994,-35.95032102295925,5.177116789586904,9,2.499992370605497,-3.2000045776366903,-30.20000457763669,-30.800003051757784,-19.600006103515597,2,-0.06767592072114936,1.163937173717812,230.6000061035156,6.600006103515568,231.6000061035156,4.4285994550406516,228.6000061035156,-0.06767592072114936
2478,2009-09-03,223.3999938964844,224.8000030517578,221.3999938964844,223.1999969482422,2465000.0,-0.0053428859057026434,1.2666612413470202,100.0,46.18473612560988,55.57780413088743,3.261172374019651,1.2726096763877024,-20.410156606350682,-32.037900979888576,40.2461424592227,3.400009155273409,3.3693598009681978,-1.7700065612792741,-11.443652664458483,7.903639541899935,-6.606829612868893,3.0668164903103445,-3.2731194888387733,11.235953129808571,-34.32909737785975,4.8368230515896045,9,4.800003051757784,-1.9999923706054972,-27.79999542236331,-28.999992370605497,-16.399993896484403,3,-0.06087731072646463,1.2000045776367045,224.6000061035156,1.163937173717812,230.6000061035156,6.600006103515568,231.6000061035156,-0.06087731072646463
2479,2009-09-04,224.6000061035156,227.3999938964844,222.0,224.6000061035156,3250000.0,0.005371585675097323,-1.0769158538446526,0.0,47.24410749632792,54.91929196356228,2.6537669479790793,0.6908322339105268,-20.86936808602414,-32.77379998552257,39.86032913787065,5.399993896484403,3.0935548779735598,-0.9399948120117472,-9.867400497080865,7.987410873057371,-5.403697654546306,3.523708030522812,-3.328744343434181,17.977593586508885,-24.301379668401214,4.463702842534553,9,5.699989318847685,-3.2000045776366903,-27.80000686645505,-29.70000457763669,-15.400009155273409,4,-0.08904719259349547,1.2666612413470202,223.3999938964844,1.2000045776367045,224.6000061035156,1.163937173717812,230.6000061035156,-0.08904719259349547
2480,2009-09-07,227.1999969482422,228.6000061035156,224.6000061035156,228.0,2195000.0,0.011576094274584614,2.9999694826548176,-100.0,57.57575557408042,54.14067324273725,1.2864298725611718,-1.5474488658758503,-22.695967348069587,-34.93136172417621,39.31077497757338,4.0,3.403606965241181,1.3799964904785043,-7.376742281214888,10.136735262171896,-2.998372895368192,5.7583658763252,-5.800003051757784,32.58428122114857,-14.200815627928762,4.378369385846692,9,3.0999984741210938,-0.6999969482421875,-30.39999771118164,-32.29999542236328,-14.199996948242188,0,-0.10035212745602184,-1.0769158538446526,224.6000061035156,1.2666612413470202,223.3999938964844,1.2000045776367045,224.6000061035156,-0.10035212745602184
2481,2009-09-08,227.0,228.1999969482422,225.8000030517578,227.1999969482422,1720000.0,-0.0008802682699320385,1.1818156597007885,0.2499952316466078,57.57575557408042,53.71455880742718,1.2406539966495984,-1.1878277359545848,-21.812118389233206,-34.24089894954034,38.34401537205181,2.399993896484375,3.8012488097074026,1.0399993896484432,-7.697195605179189,9.777194384476076,-3.328598107765373,5.408596887062259,-5.0,77.77773068282987,25.629230531114388,4.3685974974138215,9,3.2999954223632812,-0.5,-19.949996948242188,-22.599998474121094,-15.0,1,-0.09955949825337262,2.9999694826548176,227.1999969482422,-1.0769158538446526,224.6000061035156,1.2666612413470202,223.3999938964844,-0.09955949825337262
2482,2009-09-09,223.8000030517578,229.0,222.0,225.3999938964844,1920000.0,-0.014096902855692428,-1.6923092723607414,8.000076295109626,58.33333891037539,53.05928890976889,4.2617497932666595,1.5564073158994347,-17.912668720529553,-30.573645081798816,36.76251092382393,7.0,4.269080189025971,-1.8199974060058537,-10.323026887130254,6.683032075118547,-6.071512146568068,2.4315173345563608,15.399993896484375,31.57904247160035,-25.213095071293086,4.251514740562201,9,6.499992370605469,2.6999969482421875,-16.5,-19.400001525878906,-12.0,2,-0.08936550369650642,1.1818156597007885,227.0,2.9999694826548176,227.1999969482422,-1.0769158538446526,224.6000061035156,-0.08936550369650642
2483,2009-09-10,229.3999938964844,230.6000061035156,225.3999938964844,227.3999938964844,2100000.0,0.025022300126740893,1.3636287973366978,-1.2500071525982783,57.58927415828008,53.14001436090676,-1.9510064677878347,-4.145883361782296,-22.849769974741406,-35.70100594636645,35.16094517830241,6.800003051757784,3.489288702272063,3.7099937438965185,-4.897935619262029,12.317923107055066,-0.5939709376827409,8.013958425475778,9.456003112792928,86.04637958872331,27.38599011505407,4.303964681579271,9,0.9000015258788778,-2.3999938964844034,-20.69999313354495,-24.999992370605497,-19.59999084472659,3,-0.106364405168619,-1.6923092723607414,223.8000030517578,1.1818156597007885,227.0,2.9999694826548176,227.1999969482422,-0.106364405168619
2484,2009-09-11,227.8000030517578,230.8000030517578,226.0,230.6000061035156,16035000.0,-0.006974676928058643,2.0000047683761295,-1.400001525878892,58.6363765622063,53.2997838452075,-0.5324196498917502,-2.6336662260067385,-20.533785869186488,-33.62969737626614,33.48113556973562,4.8000030517578125,2.9473184418558276,2.080002593994152,-6.55422731614911,10.714232504137414,-2.237112361077493,6.397117549065797,10.718874017333974,65.9091027314957,4.840354587430333,4.317114955071634,9,2.4999923706054688,-0.8000030517578125,-18.5,-23.400001525878906,-19.199996948242216,4,-0.09130817723049767,1.3636287973366978,229.3999938964844,-1.6923092723607414,223.8000030517578,1.1818156597007885,227.0,-0.09130817723049767
2485,2009-09-14,226.0,226.8000030517578,219.8000030517578,226.8000030517578,4095000.0,-0.00790168142073655,16.49993324305251,0.2857150642230862,45.355196496646364,52.78369456705711,0.4354803121404416,-0.9949358135547755,-17.991705598223916,-31.380025767155075,31.566047665135834,8.0,1.7610410274754713,0.34999923706055824,-8.24951325603439,8.949511730155507,-3.949757009486916,4.649755483608033,12.18849952770995,56.36360862038352,-0.57711591192556,4.299756246547481,9,-0.6999969482421875,1.0999984741210938,-16.549999237060547,-21.599998474121094,-15.399993896484403,0,-0.07433629668919384,2.0000047683761295,227.8000030517578,1.3636287973366978,229.3999938964844,-1.6923092723607414,223.8000030517578,-0.07433629668919384
2486,2009-09-15,223.3999938964844,225.0,220.6000061035156,222.0,5365000.0,-0.011504451785467218,-1.0952443233424012,-1.749985694939859,44.14892257096053,52.51594038539637,2.1308396463479085,1.9574579201634776,-14.516239915046214,-28.299390206798364,30.847358691097444,5.399993896484403,1.1877885214561275,-2.4100067138671477,-10.695925804776437,5.875912377042141,-6.552966259321778,1.7329528315874825,14.052965772187463,32.727189497514466,-20.03896292221154,4.142959545454643,9,1.900009155273409,3.7000045776366903,-13.349990844726591,-18.999992370605497,-12.599990844726591,1,-0.04655324163215235,16.49993324305251,226.0,2.0000047683761295,227.8000030517578,1.3636287973366978,229.3999938964844,-0.04655324163215235
2487,2009-09-16,223.1999969482422,228.0,222.3999938964844,224.0,4625000.0,-0.0008952415116666446,-3.6666539510577074,-0.5714332425068004,36.904753795284215,51.484831237582405,2.3594859263114643,2.5396940476160808,-13.360581446905144,-27.541598347460308,30.563921071499458,5.600006103515597,0.29999496246634294,-2.770003509521473,-10.699457929071855,5.159450910028909,-6.734730719296664,1.1947237002537179,13.546844455753103,30.90903542258523,-15.899980260410846,3.9647272097751896,9,2.100006103515625,3.9000015258789062,-13.149993896484375,-18.79999542236328,-12.399993896484375,2,-0.05017919848287167,-1.0952443233424012,223.3999938964844,16.49993324305251,226.0,2.0000047683761295,227.8000030517578,-0.05017919848287167
2488,2009-09-17,229.6000061035156,230.1999969482422,220.1999969482422,220.1999969482422,4950000.0,0.02867387653574882,-1.1276575022035942,-11.74996662152622,51.366119990761355,51.94283262585279,-3.429178028824083,-2.9565300308433393,-18.826913459134033,-33.33135386346348,30.74630585590184,10.0,0.042572616155837295,2.9600051879882585,-3.6479347769290484,9.567945152905565,-0.34396479447039496,6.263975170446912,6.468961766390208,89.09093683416167,43.6085838684766,3.303969982458647,9,-4.300003051757784,-2.500007629394503,-17.95000457763669,-23.600006103515597,-20.0,3,-0.07752614363491184,-3.6666539510577074,223.1999969482422,-1.0952443233424012,223.3999938964844,16.49993324305251,226.0,-0.07752614363491184
2489,2009-09-18,225.6000061035156,232.1999969482422,225.3999938964844,227.6000061035156,4390000.0,-0.01742160232433354,-4.666611566044698,-0.21276575022036007,42.02127789091102,50.21455732772285,0.8130950164651267,1.3489052803604693,-13.843095451600306,-28.779679054076382,30.73232056104787,6.800003051757784,0.3412426623274598,-1.1899948120117472,-7.543082190480817,5.163092566457323,-4.366538501246282,1.9865488772227877,9.818203173664301,46.77424118250728,5.615893831739491,3.176543689234529,9,0.3999938964844034,1.4999923706054972,-11.400005340576143,-19.600006103515597,-17.800003051757784,4,-0.07003547262542187,-1.1276575022035942,229.6000061035156,-3.6666539510577074,223.1999969482422,-1.0952443233424012,223.3999938964844,-0.07003547262542187
2490,2009-09-21,225.6000061035156,225.6000061035156,225.6000061035156,225.6000061035156,0.0,0.0,1.0,-0.0,43.16940004619326,48.61385115795761,0.6283458634057979,1.8700833733085744,-12.755174456344577,-28.177695711553753,30.647714510213635,0.0,0.7815692027214709,-1.459995269775419,-7.0465976041696194,4.126607064618781,-4.2532964369725335,1.3333058974216954,9.193474924647404,45.00007629394507,3.2613692854575618,2.793301167197106,9,0.3999938964844034,1.4999923706054972,-11.400005340576143,-19.600006103515597,-13.200012207031193,0,-0.07535460789038995,-4.666611566044698,225.6000061035156,-1.1276575022035942,229.6000061035156,-3.6666539510577074,223.1999969482422,-0.07535460789038995
2491,2009-09-24,230.6000061035156,231.3999938964844,223.1999969482422,224.3999938964844,3820000.0,0.022163119967761657,1.1025666105872607,100.0,58.42696484735642,48.624254039844395,-4.254719706561019,-3.1994422380549565,-16.651198292249802,-32.47027055860073,30.123584534673743,8.199996948242216,1.2277616811655037,3.48000411987303,-2.236678094565889,9.196686334311948,0.6216630126535847,6.338345227092475,3.5937358055911943,86.66674296061174,39.72256185047847,2.858341107219455,9,-4.600006103515597,-3.500007629394503,-16.400005340576143,-24.600006103515597,-15.600006103515597,3,-0.08673026656825877,1.0,225.6000061035156,-4.666611566044698,225.6000061035156,-1.1276575022035942,229.6000061035156,-0.08673026656825877
2492,2009-09-25,223.6000061035156,225.1999969482422,221.0,221.8000030517578,4070000.0,-0.030355593298890593,-1.4705797875443738,0.2903225012551541,50.24156067212388,47.80784143027148,3.0328654958347556,3.657282022835318,-8.547772786385309,-24.78678800123504,29.657813372997254,9.600006103515597,0.7078526240960912,-3.309996032714878,-9.226576386519895,2.606584321090139,-6.268286209617372,-0.35170585581238356,10.01798625129723,28.33340962727841,-22.17224395503307,2.958290176902504,9,2.3999938964844034,3.499992370605497,-9.150005340576143,-17.600006103515597,-11.600006103515597,4,-0.05724509258658972,1.1025666105872607,230.6000061035156,1.0,225.6000061035156,-4.666611566044698,225.6000061035156,-0.05724509258658972
2493,2009-09-28,221.3999938964844,225.6000061035156,220.1999969482422,223.6000061035156,3595000.0,-0.009839052535681514,-1.3478269522931152,-1.2222269317170225,46.22640015604281,46.428955162919976,4.446315986793735,5.293870543887323,-5.240701678097793,-22.08159236187214,28.844016300229434,5.400009155273409,0.1131714576246452,-4.9800079345702954,-10.875809129596746,0.9157932604561552,-7.9279085320835065,-2.0321073370570844,11.66527888620621,9.999974568685133,-42.77704293168935,2.9479005975132213,9,4.600006103515597,5.70000457763669,-6.94999313354495,-15.399993896484403,-13.399993896484403,0,-0.04787710540625678,-1.4705797875443738,223.6000061035156,1.1025666105872607,230.6000061035156,1.0,225.6000061035156,-0.04787710540625678
2494,2009-09-29,220.8000030517578,223.0,220.6000061035156,221.3999938964844,3455000.0,-0.0027099858232476626,-3.800061036087371,0.27272159800251683,42.07921427799855,46.064957138625786,4.413010059212411,5.564855994972163,-3.6467504061921545,-21.022679726490992,28.281973543193427,2.3999938964844034,-0.3207338680505245,-5.189998626708984,-11.485831931370285,1.1058346779523163,-8.337915279039635,-2.042081974378334,11.7346589416955,5.3571988125389,-47.90968698745877,3.1479166523306534,9,5.399993896484375,6.299995422363281,-6.250003814697266,-14.800003051757812,-15.400009155273409,1,-0.05072462315870907,-1.3478269522931152,221.3999938964844,-1.4705797875443738,223.6000061035156,1.1025666105872607,230.6000061035156,-0.05072462315870907
2495,2009-09-30,223.6000061035156,223.6000061035156,219.6000061035156,220.1999969482422,2380000.0,0.012681173066385387,1.3529348406583197,-5.666768393478995,46.04651872501813,46.275801155743295,1.3821097689573492,2.250149305280331,-5.419106389277971,-23.48333099927018,27.319161910987667,4.0,-1.0951312556442758,-1.9899955749511946,-7.781425449290623,3.8014342993882337,-4.885710512120909,0.9057193622185196,8.425269532269908,33.89834015238098,-15.59607065536433,2.89571493716971,9,2.2999954223633097,4.599990844726591,-8.500007629394503,-17.600006103515597,-17.800003051757784,2,-0.07066190796275373,-3.800061036087371,220.8000030517578,-1.3478269522931152,221.3999938964844,-1.4705797875443738,223.6000061035156,-0.07066190796275373
2496,2009-10-01,218.1999969482422,223.0,216.6000061035156,223.0,4175000.0,-0.0241503086219661,1.666662428116856,-1.4117618019683902,43.80530465581987,47.04252902913614,6.668156749082641,7.034196193579646,0.9347511917848124,-17.762345545487108,25.47177544841991,7.0,-1.9953299278292889,-6.7700042724609375,-12.945373840277426,-0.5946347046444487,-9.857689056369196,-3.682319488552679,13.079762515607115,17.777676052517677,-32.579109471405985,3.087684783908249,10,6.200004577636719,9.700004577636719,-2.3999977111816406,-12.199996948242188,-9.199996948242188,3,-0.02658113259796957,1.3529348406583197,223.6000061035156,-3.800061036087371,220.8000030517578,-1.3478269522931152,221.3999938964844,-0.02658113259796957
2497,2009-10-02,209.3999938964844,213.1999969482422,206.1999969482422,206.1999969482422,8115000.0,-0.040329987052406646,-3.3750041723291133,-0.666665607029217,29.338853397159554,44.59505496318039,14.868333013442339,15.428070554154402,10.406137140836478,-8.718019841676522,24.37651996128041,12.0,-2.3581711499342646,-14.810006713867153,-24.12189342761073,-5.498120000123578,-19.465950070738955,-10.154063356995351,20.705385298538204,16.494821845856585,-28.13515634021133,4.655943356871789,10,9.800003051757784,13.300003051757784,6.30000686645505,-3.3999938964844034,-3.599990844726591,4,0.02674310538081448,1.666662428116856,218.1999969482422,1.3529348406583197,223.6000061035156,-3.800061036087371,220.8000030517578,0.02674310538081448
2498,2009-10-05,209.8000030517578,211.6000061035156,205.6000061035156,205.6000061035156,4355000.0,0.0019102634524008621,-1.8571449331700498,1.3125002980235054,30.93222064964874,43.36293749192902,12.699853808978645,14.711193735479895,10.534811879640017,-8.801837923448147,23.409642719648332,6.0,-2.503720317379077,-13.729998016357428,-25.058790338474722,-2.401205694240133,-19.394394177416075,-8.06560185529878,17.914837918586755,23.333316379123424,-17.83644248320342,5.664396161058644,10,8.699996948242188,12.599998474121094,7.1999969482421875,-3.8000030517578125,-6.8000030517578125,0,0.010486162613160044,-3.3750041723291133,209.3999938964844,1.666662428116856,218.1999969482422,1.3529348406583197,223.6000061035156,0.010486162613160044
2499,2009-10-06,204.6000061035156,211.1999969482422,202.6000061035156,210.6000061035156,5920000.0,-0.024785495102969013,1.3888924210249585,-1.4285724665850346,28.853776276158456,41.77231262859182,16.324422393626094,19.326916853330403,16.201073648050084,-3.357385661203409,22.27339024552142,8.599990844726591,-2.5290290428958144,-17.929994964599643,-32.04845687652548,-3.811533052673809,-24.989225920562575,-10.870764008636712,20.461054682809504,9.523809523809524,-28.496160529977523,7.059230955962924,10,12.399993896484403,16.29999542236331,13.79999542236331,2.3999938964844034,-0.8000030517577841,1,0.016617760484152644,-1.8571449331700498,209.8000030517578,-3.3750041723291133,209.3999938964844,1.666662428116856,218.1999969482422,0.016617760484152644
2500,2009-10-07,204.3999938964844,208.8000030517578,201.1999969482422,206.8000030517578,8100000.0,-0.0009775767402958602,1.3749985098860122,0.40000152587890153,30.290473902112026,38.646035856897996,14.752328356889933,18.68944709672246,16.797268580680196,-2.8285703181382758,21.022275526018873,7.600006103515625,-3.740822385560989,-16.990007019042935,-33.06691680110612,-0.9130972369797519,-25.028461910074526,-8.951552128011343,17.51651923424737,14.678883028799342,-23.018735539452322,8.03845489103159,10,9.000007629394503,15.800003051757784,15.400005340576143,2.6000061035155966,0.8000030517577841,2,0.00489236805215576,1.3888924210249585,204.6000061035156,-1.8571449331700498,209.8000030517578,-3.3750041723291133,209.3999938964844,0.00489236805215576
2501,2009-10-08,204.3999938964844,205.6000061035156,202.6000061035156,204.3999938964844,4425000.0,0.0,1.4999745689437123,-0.0,30.416682163859477,36.44327157820196,11.896012943547817,17.82330930694266,17.11135395029416,-2.5315567861879344,19.70354901244952,3.0,-4.342968100548262,-15.860006713867165,-33.38814120284911,1.6681277751147832,-24.62407395835814,-7.095939469376191,14.201876645049026,26.6666412353518,-11.39853672100826,8.76406724449097,10,9.000007629394503,15.800003051757784,16.000007629394503,2.6000061035155966,-0.19999694824221592,3,0.006849360063985177,1.3749985098860122,204.3999938964844,1.3888924210249585,204.6000061035156,-1.8571449331700498,209.8000030517578,0.006849360063985177
2502,2009-10-09,203.8000030517578,206.3999938964844,202.0,205.6000061035156,7345000.0,-0.002935376040326343,1.5882479658559745,-100.0,19.431295900631298,33.46603777204513,10.495748521209237,17.758618868084852,17.91532475164226,-1.5679640110583932,19.06815247085476,4.399993896484403,-5.130490310411943,-15.459997558593756,-34.36568325863743,3.4456881414499207,-24.912840408615608,-6.007154708571903,12.017567714849008,25.000036679749176,-6.337643677435523,9.452842850021844,10,8.599998474121094,12.899993896484375,19.849994659423828,6.299995422363281,2.1999969482421875,4,0.0255151956348183,1.4999745689437123,204.3999938964844,1.3749985098860122,204.3999938964844,1.3888924210249585,204.6000061035156,0.0255151956348183
2503,2009-10-13,205.0,206.6000061035156,200.8000030517578,203.8000030517578,3635000.0,0.005888110550898329,1.6363595379371065,-0.6666638409697897,23.85787647359527,31.441444682666976,7.515055217722534,15.427905764646624,16.97614286116925,-2.492686019924207,18.273230991932742,5.800003051757784,-7.106002957543382,-13.040000915527344,-32.33564367130839,6.255641840253702,-22.687822293417867,-3.392179537636821,8.478758955668468,40.38460974156878,10.545170426372692,9.647821377890523,10,7.200004577636719,11.5,19.25,5.099998474121094,-0.1999969482421875,1,0.003902453911013737,1.5882479658559745,203.8000030517578,1.4999745689437123,204.3999938964844,1.3749985098860122,204.3999938964844,0.003902453911013737
2504,2009-10-14,207.0,209.6000061035156,206.0,209.0,3850000.0,0.009756097560975618,1.24999523164663,-1.6666709052299633,27.53623775980465,29.384746797643256,3.745548848626015,12.426854935152932,15.29136597043356,-4.187019383840578,17.186852642550303,4.600006103515597,-8.319170975805775,-10.000000762939464,-29.322856940734937,9.322855414856008,-19.6614288518372,-0.3385726740417283,4.196582892964557,70.45448634252178,40.77578096850292,9.661428088897736,10,4.900001525878906,9.5,17.799999237060547,3.0999984741210938,-3.3999938964844034,2,-0.019323671497584516,1.6363595379371065,205.0,1.5882479658559745,203.8000030517578,1.4999745689437123,204.3999938964844,-0.019323671497584516
2505,2009-10-15,209.1999969482422,211.0,207.0,209.1999969482422,4375000.0,0.010628004580880202,1.2222184546263721,-0.0,22.27979622807679,26.993023639005134,-0.7955622185039033,9.38487842119693,12.967982152961724,-6.046293103270358,17.192351596978618,4.0,-9.223290995394734,-6.960003662109386,-26.095249344176864,12.175242019958091,-16.527626503143125,2.6076191789243524,-8.399993896484375,82.35290597740801,57.40910722414991,9.567622841033744,10,-2.1999969482421875,7.3000030517578125,16.650001525878906,0.9000015258789062,-7.399993896484375,3,-0.025812590703910843,1.24999523164663,207.0,1.6363595379371065,205.0,1.5882479658559745,203.8000030517578,-0.025812590703910843
2506,2009-10-16,213.0,213.0,210.0,210.1999969482422,3795000.0,0.0181644507991936,1.1428548073307503,100.0,35.02825029224438,27.625178849570116,-6.046622296385607,5.023333836267483,9.20870833613148,-9.473629998663114,17.05870723225068,3.8000030517578125,-9.890955527955555,-2.640000915527338,-21.51024391822432,16.230242087169643,-12.075122416875843,6.7951205858211665,-11.995997009277346,100.0,72.3667582180054,9.435121501348494,10,-6.099998474121094,3.5,15.39999771118164,-2.9000015258789062,-12.0,4,-0.036619732637360625,1.2222184546263721,209.1999969482422,1.24999523164663,207.0,1.6363595379371065,205.0,-0.036619732637360625
2507,2009-10-19,212.0,213.8000030517578,210.1999969482422,211.3999938964844,2790000.0,-0.0046948356807511304,-1.4000040690104167,0.214287660557698,36.257323769972416,28.216856974050526,-5.184200074740573,5.419074917469686,10.30958105223084,-8.15728386493032,16.44435792339387,3.600006103515625,-11.092986448909073,-3.080001068115223,-21.66824244031102,15.508240304080573,-12.374121754213121,6.214119617982675,-10.516157128906258,86.15382267878606,53.96480558266267,9.2941206860979,10,-4.6999969482421875,4.5,16.39999771118164,-1.9000015258789062,-14.199996948242188,0,-0.03679246722527274,1.1428548073307503,213.0,1.2222184546263721,209.1999969482422,1.24999523164663,207.0,-0.03679246722527274
2508,2009-10-20,211.8000030517578,213.3999938964844,210.6000061035156,212.0,2600000.0,-0.0009433818313310249,-1.1538443480659384,-0.3333248563145471,36.68639774495079,29.087148248360783,-5.219560878706574,4.445066846590066,10.565073126762968,-7.61973161728352,16.226716914953784,2.799987792968807,-11.875606931374733,-2.389997863769537,-19.71244294798521,14.932447220446136,-11.051220405877388,6.271224678338314,-9.57719056982424,74.3589843910474,37.17412936670134,8.661222542107842,10,-4.5,4.6999969482421875,16.599994659423828,-1.7000045776367188,-18.199996948242216,1,-0.027384338848854828,-1.4000040690104167,212.0,1.1428548073307503,213.0,1.2222184546263721,209.1999969482422,-0.027384338848854828
2509,2009-10-21,209.8000030517578,211.8000030517578,207.6000061035156,211.8000030517578,3275000.0,-0.009442870496613076,3.199996948242216,10.000152590218967,29.09091413513454,28.95386382980773,-2.6869301997095647,5.481729554251785,12.585577295926385,-5.424503244054165,15.912562240203926,4.199996948242216,-11.193284812537229,-3.5999977111816293,-20.155617527181278,12.95562210481802,-11.877807619181453,4.677812196818195,-6.882559135634779,41.176496987512486,3.4282023711136347,8.27780990799982,10,-2.5,6.6999969482421875,18.849994659423828,0.29999542236328125,-8.800003051757812,2,-0.02383222081634806,-1.1538443480659384,211.8000030517578,-1.4000040690104167,212.0,1.1428548073307503,213.0,-0.02383222081634806
2510,2009-10-22,208.6000061035156,210.0,205.6000061035156,210.0,2600000.0,-0.0057197184498904985,5.285732970027288,0.6999969482422017,33.333350993966874,29.277938144264112,-0.9258736928639166,5.631560886388343,13.650709947518521,-3.976792016435496,15.705464869483643,4.399993896484403,-10.681449117559765,-3.949994659423851,-19.588479032123246,11.688489713275544,-11.769236845773548,3.8692475269258466,-5.029608639254462,36.58537946947763,-3.536672652856815,7.819242186349695,10,-1.300003051757784,7.899993896484403,20.049991607666044,1.4999923706054972,-5.800003051757784,3,-0.023969318570004283,3.199996948242216,209.8000030517578,-1.1538443480659384,211.8000030517578,-1.4000040690104167,212.0,-0.023969318570004283
2511,2009-10-23,210.6000061035156,210.6000061035156,206.3999938964844,206.3999938964844,3630000.0,0.009587727428001624,1.0,-3.000021798365021,52.727300470525435,32.97749420758568,-2.1835359172701487,2.167515632814201,11.452486916251758,-5.75006091243867,14.661461454152175,4.200012207031193,-9.48161963056475,-0.9499946594238509,-14.086285935955772,12.18629661710807,-7.5181402976898255,5.618150978842124,-6.4158323040046525,60.97563244912939,17.12691423151614,6.568145638265964,10,-3.300003051757784,5.899993896484403,15.599994659423857,-0.5000076293945028,-11.800003051757784,4,-0.04178538839848056,5.285732970027288,208.6000061035156,3.199996948242216,209.8000030517578,-1.1538443480659384,211.8000030517578,-0.04178538839848056
2512,2009-10-26,210.8000030517578,212.8000030517578,209.6000061035156,210.8000030517578,2220000.0,0.0009496530980341866,-1.6666709052299238,0.0,52.29357926595384,36.13701674006997,-1.4373093764490648,1.011254023256953,10.846180999073908,-5.799697708850033,13.844635694051629,3.199996948242216,-8.335039979437198,-0.10999755859376137,-11.958497968586414,11.738502851398891,-6.034247763590088,5.814252646402565,-6.038879497112049,66.66673187526885,19.387563958983293,5.924250204996323,10,-1.0999984741210938,5.6999969482421875,15.39999771118164,-0.7000045776367188,-3.600006103515625,0,-0.046489577371360946,1.0,210.6000061035156,5.285732970027288,208.6000061035156,3.199996948242216,209.8000030517578,-0.046489577371360946
2513,2009-10-27,210.8000030517578,211.0,206.8000030517578,206.8000030517578,3480000.0,0.0,-1.0999984741210938,100.0,68.67469990265627,40.707956978164596,-0.5901147440731904,0.1859455695705492,10.515313610996031,-5.63503730335492,13.331087019832793,4.1999969482421875,-7.121467695748095,0.4200019836425781,-10.352206110981456,11.192210078266612,-4.966102063669439,5.806106030954595,-5.4965467272853346,72.22221044846034,19.334155584606044,5.386104047312013,10,-1.0999984741210938,5.6999969482421875,15.39999771118164,-0.7000045776367188,-3.199996948242216,1,-0.061669828329215415,-1.6666709052299238,210.8000030517578,1.0,210.6000061035156,5.285732970027288,208.6000061035156,-0.061669828329215415
2514,2009-10-28,209.6000061035156,211.1999969482422,207.6000061035156,207.6000061035156,2985000.0,-0.005692585061052302,-2.599990844726591,0.5,64.77278244404499,45.42939989104995,1.1370515670533905,0.5310732097812263,11.38946776824659,-4.230978143222131,12.773512079452546,3.599990844726591,-5.363454271982647,-0.21999511718752274,-9.811133281189086,9.37114304681404,-5.015564199188304,4.575573964813259,-3.786756975406007,55.5555791030793,-2.0762170593265594,4.795569082000782,10,0.09999847412112217,6.899993896484403,16.599994659423857,0.49999237060549717,-0.6000061035155966,2,-0.076335875639708,-1.0999984741210938,210.8000030517578,-1.6666709052299238,210.8000030517578,1.0,210.6000061035156,-0.076335875639708
2515,2009-10-29,207.8000030517578,212.0,205.3999938964844,209.6000061035156,9030000.0,-0.0085878005693798,1.000004623881879,-0.900001525878892,58.762919843290376,48.06658539672173,3.0369488013895136,1.1454138059735897,12.829546177962328,-2.181019921428941,12.54567586957993,6.600006103515597,-3.9637379099319503,-1.2299980163574276,-8.31834318430765,5.858347151592795,-4.774170600332553,2.314174567617698,6.0,32.432516026863425,-27.91340528066246,3.544172583975115,10,1.7999954223632812,8.299995422363281,18.749996185302734,2.2999954223632812,2.800003051757784,3,-0.032723787063968945,-2.599990844726591,209.6000061035156,-1.0999984741210938,210.8000030517578,-1.6666709052299238,210.8000030517578,-0.032723787063968945
2516,2009-10-30,212.3999938964844,215.8000030517578,210.1999969482422,210.3999938964844,5915000.0,0.022136625491679274,-3.6666836209197426,-1.1111092273132037,68.37606558937779,51.63533448776677,-1.851844705244332,-4.12275372966036,8.147775053812524,-6.466641357409941,12.632947093634447,8.0,-2.6439674233569406,3.659992980957071,-2.2203588210269345,9.540344782941077,0.7198170799650825,6.60016888194906,-7.0,67.30763305579008,2.3878070144206873,2.9401759009919965,10,-1.7999954223633097,3.7000045776366903,14.150005340576143,-2.2999954223633097,-4.799987792968807,4,-0.04519769830786935,1.000004623881879,207.8000030517578,-2.599990844726591,209.6000061035156,-1.0999984741210938,210.8000030517578,-0.04519769830786935
2517,2009-11-02,215.0,215.0,204.3999938964844,207.1999969482422,7780000.0,0.012241083701644229,1.7179492195523627,3.9000015258789062,70.1613002463557,55.35476809903398,-4.449456433525739,-6.62118181292567,5.500962322590851,-8.733967603199432,12.84810676536271,10.600006103515597,-1.1727342124001154,5.979998779296864,-0.5320474935153641,12.492045052109091,2.723975642890764,9.236021915702963,0.8000030517578125,92.98243500631096,23.928035712952294,3.2560231364061085,11,-4.900001525878906,-1.7999954223632812,11.549999237060547,-4.900001525878906,-9.0,0,-0.07534882301507995,-3.6666836209197426,212.3999938964844,1.000004623881879,207.8000030517578,-2.599990844726591,209.6000061035156,-0.07534882301507995
2518,2009-11-04,212.0,215.1999969482422,209.1999969482422,215.1999969482422,5060000.0,-0.013953488372092981,2.750003576282097,-0.4102558584923931,59.68992706531946,58.75465842461007,-1.5847576226509545,-3.63424230628209,8.54083458006852,-5.389807875726632,12.974678766894174,6.0,-0.6827132074947428,2.8699989318847656,-3.770578677281719,9.51057654105125,-0.45028987269847676,6.190287736468008,3.8000030517578125,66.66666666666659,-2.119312143536206,3.320288804583239,11,-1.9000015258789062,1.2000045776367188,14.549999237060547,-1.9000015258789062,0.1999969482421875,2,-0.022641523829046273,1.7179492195523627,215.0,-3.6666836209197426,212.3999938964844,1.000004623881879,207.8000030517578,-0.022641523829046273
2519,2009-11-05,208.0,211.1999969482422,206.1999969482422,210.3999938964844,2910000.0,-0.018867924528301883,1.5,0.7499988079059765,47.826091763955304,60.36496295460879,2.383735835807329,0.6677740710826185,12.3287255774639,-1.1324759514963603,12.855583670121362,5.8000030517578125,-0.28421201385296513,-1.3000007629394474,-7.618563012472492,5.0185614865935975,-4.45928188770597,1.859280361827075,7.5720028686523335,31.578975547140747,-34.0247866497797,3.159281124766516,11,2.0999984741210938,4.200004577636719,18.549999237060547,2.0999984741210938,3.3999938964844034,3,-0.0019230475792519908,2.750003576282097,212.0,1.7179492195523627,215.0,-3.6666836209197426,212.3999938964844,-0.0019230475792519908
2520,2009-11-06,205.3999938964844,208.3999938964844,204.3999938964844,208.0,5410000.0,-0.012500029343824992,1.352945400364377,1.0833386315374294,35.60604571857938,58.46260131550367,5.008814660103809,3.527390041571465,14.75940845792806,1.6900017413604758,12.634859419193331,4.0,0.03766175132960825,-3.9500068664550554,-10.119372159201816,2.2193584262917057,-7.034689512828436,-0.8653242200816749,9.948568792724558,8.771922779881457,-50.313012891963446,3.0846826463733756,11,4.70000457763669,6.800010681152315,21.250003814697237,4.70000457763669,6.400009155273409,4,0.017526807256527555,1.5,208.0,2.750003576282097,212.0,1.7179492195523627,215.0,0.017526807256527555
2521,2009-11-09,205.8000030517578,207.1999969482422,203.1999969482422,207.1999969482422,4190000.0,0.0019474642997068248,4.714310626702997,0.5384579269223153,37.984503459545586,56.87270400368053,4.309512722799411,3.4126101476257418,13.894644367147578,1.4531801897771572,12.462088189162529,4.0,0.8230150956429725,-3.619998168945301,-9.58113525647633,2.3411389185857274,-6.600566712710815,-0.6394296251797869,9.329588261596655,21.666717529296875,-32.589921227943265,2.9805685437655125,11,3.6999969482421875,6.099998474121094,21.249996185302734,5.499992370605469,9.0,0,0.023323629643244415,1.352945400364377,205.3999938964844,1.5,208.0,2.750003576282097,212.0,0.023323629643244415
2522,2009-11-10,209.0,211.0,205.6000061035156,209.0,3565000.0,0.0155490617142382,1.6999969482422017,-0.0,45.13888410580062,54.25761335958546,0.9245614586239981,0.6557806497978902,10.309074866143959,-1.5378173240744957,12.13370961215756,5.399993896484403,1.545244686617849,-0.6800010681152457,-6.031479196061497,4.671477059831005,-3.3557401320883855,1.995737995857894,5.652407538749969,48.33335876464844,-3.2408248009166485,2.6757390639731304,11,0.5,-0.6999969482421875,17.150001525878906,3.6999969482421875,4.0,1,-0.006698535389877525,4.714310626702997,205.8000030517578,1.352945400364377,205.3999938964844,1.5,208.0,-0.006698535389877525
2523,2009-11-11,205.8000030517578,210.0,204.3999938964844,209.1999969482422,3130000.0,-0.015310990182976991,1.2400024414062387,-100.0,43.33333333333333,51.875452347284174,3.7333197757168364,4.130560836594242,12.942966176487829,1.9121748688062894,11.67542725464046,5.600006103515597,1.3801463721515574,-3.9199981689453125,-9.134390914458777,1.294394576568152,-6.527194541702045,-1.3128017961885803,8.394308063371852,32.50007629394531,-19.54708189783129,2.607196372756732,11,3.6999969482421875,2.5,15.149993896484375,6.899993896484375,8.0,2,0.0009718024551821358,1.6999969482422017,209.0,4.714310626702997,205.8000030517578,1.352945400364377,205.3999938964844,0.0009718024551821358
2524,2009-11-12,203.0,205.8000030517578,201.0,205.8000030517578,3340000.0,-0.013605456803873928,2.4285698715538335,0.8235317877049843,41.13923256031812,49.917264871398366,6.144853952464757,6.973040309456053,15.24226417330837,4.954816047185034,12.013298928023486,4.8000030517578125,1.1173118627431506,-6.520001220703136,-12.433625015971415,-0.6063774254348573,-9.476813118337276,-3.563189323068997,10.754538548454178,20.0,-32.59834163008171,2.9568118976341333,11,5.400001525878906,5.3000030517578125,17.450000762939453,12.400001525878906,17.800003051757812,3,0.04532018201104515,1.2400024414062387,205.8000030517578,1.6999969482422017,209.0,4.714310626702997,205.8000030517578,0.04532018201104515
2525,2009-11-13,203.8000030517578,204.8000030517578,201.3999938964844,201.3999938964844,7085000.0,0.003940901732797153,-1.8333301544311154,-0.8571451926692396,38.81578782258655,46.63278956397711,5.2722104858456476,6.05835555291884,13.843814955102744,4.398179648917477,12.656191275916662,3.400009155273409,0.5105782463841706,-5.449998474121088,-11.894416294808394,0.9944193465662181,-8.672207384464741,-2.227789563777435,9.189263183789109,28.00003051757812,-22.566283219940953,3.2222089103436575,11,4.299995422363281,4.5,15.14999771118164,12.099998474121094,21.0,4,0.0372914167366154,2.4285698715538335,203.0,1.2400024414062387,205.8000030517578,1.6999969482422017,209.0,0.0372914167366154
2526,2009-11-16,205.1999969482422,205.6000061035156,203.1999969482422,204.6000061035156,1470000.0,0.006869449830816832,2.428562086516867,0.2499952316466226,41.139232560318064,43.4081153766396,3.065904244051268,4.262588322043882,11.881542201106896,3.2617441515164955,13.662743131468083,2.400009155273409,0.04863905426751103,-3.6600044250488395,-10.092946309454305,2.7729374593566263,-6.876475367251572,-0.4435334828461066,7.069913313171924,41.999969482421875,-6.2600124202725596,3.216470942202736,11,2.9000015258789062,3.100006103515625,11.60000228881836,13.5,20.40000915527341,0,0.03216377291263006,-1.8333301544311154,203.8000030517578,2.4285698715538335,203.0,1.2400024414062387,205.8000030517578,0.03216377291263006
2527,2009-11-17,204.1999969482422,206.0,203.8000030517578,205.3999938964844,2225000.0,-0.004873294419454721,-1.2000137330149308,-2.0000254317031136,39.877293147494406,41.206711607992375,2.6516667385199924,4.899468147469946,12.489477810826543,4.493422623517176,14.845478449287716,2.1999969482421875,-0.21543144620386556,-4.2700042724609375,-10.845590195587903,2.305581650666028,-7.557797234024434,-0.9822113108974406,7.393718697487088,35.55552164713542,-9.27380134506221,3.2877929615634884,11,1.9000015258789062,4.100006103515625,12.60000228881836,15.700004577636719,20.0,1,0.051909922928169205,2.428562086516867,205.1999969482422,-1.8333301544311154,203.8000030517578,2.4285698715538335,203.0,0.051909922928169205
2528,2009-11-18,206.0,206.1999969482422,204.3999938964844,204.6000061035156,3240000.0,0.008814902442011663,1.0000169543250168,-1.1666645473850143,44.57830605442792,40.84584652915599,-0.09939306280307392,2.785476985750279,10.348928941952465,3.0145591382562316,16.073437152831723,2.0,-1.146343779470044,-2.1800010681152457,-8.647931033387977,4.287928897157485,-5.413966050751611,1.0539639145211197,4.958092706985525,96.15390258431219,50.50516543338169,3.2339649826363677,11,0.0,2.3000030517578125,8.549999237060547,14.199996948242188,22.199996948242188,2,0.03398058252427183,-1.2000137330149308,204.1999969482422,2.428562086516867,205.1999969482422,-1.8333301544311154,203.8000030517578,0.03398058252427183
2529,2009-11-19,204.8000030517578,207.8000030517578,203.0,206.3999938964844,3280000.0,-0.005825227904088237,1.1818150291823735,-1.1428555858310598,45.39877386759679,41.933927434602374,0.6693365115276038,3.7857790685970656,11.148728787814264,4.528784620571685,16.646079289557527,4.8000030517578125,-2.4802095617135365,-3.1299980163574332,-9.719655635975727,3.45965960326086,-6.424826826166566,0.16483079345169926,5.560604092808575,53.125067055129236,5.564786148728622,3.2948288098091445,11,1.1999969482421875,3.5999984741210938,9.549999237060547,15.199996948242188,25.0,3,0.043945311845163815,1.0000169543250168,206.0,-1.2000137330149308,204.1999969482422,2.428562086516867,205.1999969482422,0.043945311845163815
2530,2009-11-20,203.6000061035156,205.3999938964844,201.0,204.8000030517578,2940000.0,-0.005859360011527648,2.666694217503195,0.750002384199438,34.93153405112305,41.59470861144431,1.7736748838123901,4.84013871896812,11.842515067268153,6.032835527280838,17.023551005859026,4.399993896484403,-3.407375432550083,-4.079994964599649,-10.936601313746479,2.7766113845471807,-7.508298139173064,-0.6516917900262342,6.1989646123768125,38.235366715658905,-6.5449903376751095,3.4283031745734136,11,2.3999938964844034,4.79999542236331,10.599994659423857,16.399993896484403,23.199996948242216,4,0.08447935379479943,1.1818150291823735,204.8000030517578,1.0000169543250168,206.0,-1.2000137330149308,204.1999969482422,0.08447935379479943
2531,2009-11-24,201.8000030517578,204.8000030517578,201.1999969482422,203.6000061035156,3410000.0,-0.008840879164034088,-1.3999918620205585,1.5000063578448857,26.76057624475945,39.552674404661964,3.2928909232651904,6.268451330434232,13.11140177594757,8.078417596226387,17.559559553840778,3.600006103515625,-3.7566728487045395,-5.43999786376952,-12.62899435415332,1.7489986266142807,-9.034496108961406,-1.8454996185776338,7.4710294211810435,11.764745481268724,-25.806402672092737,3.594498245191897,11,3.6999969482421875,6.599998474121094,9.949996948242188,18.199996948242188,26.800003051757784,1,0.11397423018918862,2.666694217503195,203.6000061035156,1.1818150291823735,204.8000030517578,1.0000169543250168,206.0,0.11397423018918862
2532,2009-11-25,201.0,203.3999938964844,200.0,201.6000061035156,3240000.0,-0.003964336172743388,-1.6153737807669504,0.3333361590302103,29.007643368486725,37.96093107523456,3.172362432873939,6.636895521820634,13.463203159951831,9.141001382878414,18.70031957390906,3.3999938964844034,-3.5566256129101532,-5.7500007629394645,-13.24666568155007,1.7466641556711409,-9.498333222244781,-2.0016683036341476,7.774770524562513,12.8205078044763,-20.199862521586184,3.7483324593053093,11,2.9000015258789062,6.900001525878906,10.700000762939453,19.0,25.600006103515597,2,0.12238809006724183,-1.3999918620205585,201.8000030517578,2.666694217503195,203.6000061035156,1.1818150291823735,204.8000030517578,0.12238809006724183
2533,2009-11-26,197.8000030517578,198.8000030517578,196.6000061035156,198.1999969482422,3360000.0,-0.01592038282707553,1.749985694939859,0.6666497126290942,29.921273087170263,36.71449113377369,5.719708490720279,9.289295806712431,15.988041185850022,12.530155178495562,19.584539608554035,4.399993896484403,-3.564234773494377,-8.299997711181646,-16.535988927849218,-0.06400649451407503,-12.417993319515432,-4.182002102847861,10.272785830839695,10.714261385852874,-21.559461604909984,4.117995608333787,11,4.400001525878906,8.400001525878906,14.099998474121094,22.199996948242188,31.199996948242188,3,0.13346811672988879,-1.6153737807669504,201.0,-1.3999918620205585,201.8000030517578,2.666694217503195,203.6000061035156,0.13346811672988879
2534,2009-11-27,193.6000061035156,196.1999969482422,193.1999969482422,193.8000030517578,4865000.0,-0.02123355350577627,-4.9999084486625875,0.500000000000071,28.148170753761462,35.52920034834868,9.438669612721583,12.890031443979098,19.501734944468893,16.925547470854355,20.742075044081854,4.600006103515625,-4.177268061003645,-11.69999465942385,-21.469977667289555,-1.9300116515581465,-16.584986163356717,-6.8150031554909845,13.325504501173725,3.278764387978332,-30.64722232554878,4.884991503932856,11,6.899993896484403,10.899993896484403,18.29999542236331,26.399993896484403,33.199996948242216,4,0.178718955340458,1.749985694939859,197.8000030517578,-1.6153737807669504,201.0,-1.3999918620205585,201.8000030517578,0.178718955340458
2535,2009-11-30,201.0,201.0,195.3999938964844,195.3999938964844,3770000.0,0.038223107764406405,-1.0000000000000102,-28.00045777065278,42.941168814790984,35.72941548773456,1.7877248325432333,5.2222239775117885,11.545304705278028,9.78193036284003,21.099181739742917,7.399993896484403,-4.3556099523817124,-3.960000610351557,-13.836369972232319,5.916368751529205,-8.898185291291952,0.9781840705888385,4.278448965915658,67.24137023853685,30.45250273512967,4.938184680940385,11,-0.5,3.5,10.900001525878906,19.0,29.0,0,0.1432835972724269,-4.9999084486625875,193.6000061035156,1.749985694939859,197.8000030517578,-1.6153737807669504,201.0,0.1432835972724269
2536,2009-12-01,202.8000030517578,203.1999969482422,194.6000061035156,197.1999969482422,6315000.0,0.008955239063471732,1.6874997019765008,1.000000000000005,40.49079955609083,35.79758286646749,-0.43417746398995405,2.8102190851473665,9.282127783166914,8.324822798858065,22.165722012981483,8.599990844726591,-4.194759951391376,-1.6799980163574162,-10.948300410884627,7.588304378169795,-6.314149213621022,2.9541531809061894,1.0290316720370356,94.11773505647972,56.36064816617814,4.634151197263607,12,-2.3000030517578125,1.6999969482421875,9.099998474121094,17.199996948242188,25.59999084472659,1,0.11834319348543021,-1.0000000000000102,201.0,-4.9999084486625875,193.6000061035156,1.749985694939859,197.8000030517578,0.11834319348543021
2537,2009-12-02,198.8000030517578,202.0,197.8000030517578,202.0,3950000.0,-0.019723865580904998,1.6250005960470162,-0.5714274036653751,39.520956168892006,35.23565510140795,3.0388466233958127,5.833409593870556,12.769371407327526,12.67987392193129,22.296250017474968,5.0,-4.120510478577302,-4.869998168945301,-13.032838153910575,3.2928418160199726,-8.951418161427938,-0.7885781764626643,4.399993896484375,56.00006103515624,16.851868708664846,4.081419992482637,12,1.6999969482421875,5.6999969482421875,13.099998474121094,21.199996948242188,26.199996948242188,2,0.1498994094280739,1.6874997019765008,202.8000030517578,-1.0000000000000102,201.0,-4.9999084486625875,193.6000061035156,0.1498994094280739
2538,2009-12-03,207.1999969482422,207.1999969482422,200.0,200.0,3830000.0,0.04225348977634291,1.0,-2.2500011920940324,55.38461357884081,36.34519284710173,-5.78095614806611,-3.103757796826585,3.7373348820993044,4.629899419511673,22.074273857040424,8.399993896484375,-4.032563981248131,3.7699958801269418,-3.6059505555475653,11.145942315801449,0.08202266228968824,7.457969097964195,-14.0,100.0,56.016019895937475,3.6879732178372544,12,-7.0,-2.6999969482421875,5.900005340576172,12.800003051757812,19.800003051757812,3,0.09362938919405228,1.6250005960470162,198.8000030517578,1.6874997019765008,202.8000030517578,-1.0000000000000102,201.0,0.09362938919405228
2539,2009-12-04,207.6000061035156,208.1999969482422,204.8000030517578,206.8000030517578,3440000.0,0.0019305461446186278,2.400019836577122,0.11111158206158649,54.92228491328376,38.566387387341805,-6.416812434381001,-3.726320351588896,2.825851573981282,4.6241102175245885,21.431441952236106,3.399993896484375,-3.7963379390677687,4.190004730224587,-3.1357657111144874,11.51577517156366,0.5271195095550354,7.852889950894138,-14.120009155273408,95.58829964242778,47.534257243719196,3.66288522066954,12,-6.900009155273409,-3.1000061035155966,5.499996185302763,12.399993896484403,21.799987792968807,4,0.10308281920672835,1.0,207.1999969482422,1.6250005960470162,198.8000030517578,1.6874997019765008,202.8000030517578,0.10308281920672835
2540,2009-12-07,209.0,210.1999969482422,205.1999969482422,208.6000061035156,3170000.0,0.006743708358979195,2.571444141689373,0.49999046329326885,54.9222849132838,41.69546612828896,-7.789402075059343,-5.104492256316092,0.9201060870052231,3.671994053497741,20.62873074925784,5.0,-3.8489768915800653,5.409998321533209,-2.2890494235920755,13.109046066658493,1.5604744489705524,9.259522194095865,-14.93120305175782,92.3077073558166,41.69142658621573,3.8495238725626453,12,-7.3000030517578125,-4.5,4.100002288818359,11.0,16.600006103515597,0,0.08516747871654462,2.400019836577122,207.6000061035156,1.0,207.1999969482422,1.6250005960470162,198.8000030517578,0.08516747871654462
2541,2009-12-08,210.6000061035156,210.6000061035156,205.0,205.0,2875000.0,0.007655531595768483,1.0000000000000102,14.000228885327385,58.163277619286134,44.93498104504445,-8.951165055510756,-6.668345692868769,-1.338676503984658,2.501782285630668,19.638263772555113,5.600006103515597,-3.8155024887288675,6.770004272460909,-1.4973939864910335,15.037402531412852,2.6363051429849236,10.903703401936895,-15.563337155273416,100.0,45.51734107544084,4.133699129475974,12,-8.70000457763669,-6.100006103515597,2.249992370605497,9.399993896484403,15.599990844726591,1,0.0921177271331548,2.571444141689373,209.0,2.400019836577122,207.6000061035156,1.0,207.1999969482422,0.0921177271331548
2542,2009-12-09,207.6000061035156,210.0,207.0,207.6000061035156,2160000.0,-0.014245013832171582,-3.9999491378874246,0.0,51.98020587282171,47.38597357678349,-5.494281541278866,-3.9828080978340665,1.1797696500430277,5.947236041042487,19.500269309985153,3.6000061035155966,-3.394786331819205,3.840003967285128,-4.265198434415623,11.945206368985879,-0.21259723356524773,7.892605168135503,-11.318270182851535,71.69812950385925,21.557704286561844,4.05260120085037,12,-5.70000457763669,-3.400009155273409,5.749992370605497,12.399993896484403,14.599990844726591,2,0.10019261648093258,1.0000000000000102,210.6000061035156,2.571444141689373,209.0,2.400019836577122,207.6000061035156,0.10019261648093258
2543,2009-12-10,206.0,208.8000030517578,204.6000061035156,205.0,2810000.0,-0.007707158268183245,-3.6666949238749647,100.0,51.47058438539809,49.97735286918756,-2.915364848955818,-2.494968835119039,2.3406249196912654,7.991107658054432,18.969209597087012,4.199996948242216,-2.5735249830078715,2.2299980163574276,-5.886287627819797,10.346283660534652,-1.828144805731199,6.288140838446054,-8.57280246470782,23.33323160807339,-25.337874642818008,4.058142822088616,12,-3.3999938964844034,-1.8000030517578125,5.650001525878906,14.0,19.0,3,0.09223300970873782,-3.9999491378874246,207.6000061035156,1.0000000000000102,210.6000061035156,2.571444141689373,209.0,0.09223300970873782
2544,2009-12-11,212.1999969482422,212.1999969482422,206.1999969482422,208.6000061035156,14300000.0,0.0300970725642824,2.3333418104599266,3.599990844726591,59.388635667783575,51.80484918618674,-6.928047464731748,-8.401115106374533,-4.21619023755386,2.211666518570894,18.1474741393917,6.1999969482421875,-1.6206133606781918,7.969995117187494,-0.964171765668226,16.904162000043215,3.502911675759634,12.437078558615354,-13.718974727492139,100.0,47.94302916814435,4.467083441427857,12,-8.799995422363281,-9.5,-0.5499954223632812,7.8000030517578125,5.8000030517578125,4,0.06974553847598641,-3.6666949238749647,206.0,-3.9999491378874246,207.6000061035156,1.0000000000000102,210.6000061035156,0.06974553847598641
2545,2009-12-14,211.3999938964844,212.3999938964844,208.3999938964844,211.6000061035156,3055000.0,-0.0037700427109473855,3.444474585466612,-0.05555908769161982,60.714274766494604,54.05190198734272,-5.026225535154964,-7.380972614911968,-3.8799245961207305,3.422262579312701,17.295157071618956,4.0,-0.40699308323902983,6.789992523193376,-2.6965935657289037,16.276578612115657,2.0466994787322506,11.533285567654502,-11.54707420298513,87.17946711530195,28.785465900877185,4.743293044461139,12,-6.29999542236331,-8.599998474121122,-0.24999237060549717,8.600006103515597,3.800003051757784,0,0.08514664389637594,2.3333418104599266,212.1999969482422,-3.6666949238749647,206.0,-3.9999491378874246,207.6000061035156,0.08514664389637594
2546,2009-12-15,211.8000030517578,212.3999938964844,209.1999969482422,210.8000030517578,1800000.0,0.0018921909499640677,1.9091123472373932,-4.999694842845486,62.16216309099015,56.567591645353616,-4.487205528650122,-7.653576412527855,-4.574499212124607,3.4233737393466868,16.59907715408229,3.199996948242216,1.3669446367303522,6.860001373291027,-3.1573286054230607,16.877331352005115,1.8513363839339831,11.86866636264807,-10.441434453900314,92.30779764466497,26.986247546277582,5.008664989357046,12,-5.600006103515625,-9.000007629394531,-0.6500015258789062,8.199996948242188,2.0,1,0.06515582083530691,3.444474585466612,211.3999938964844,2.3333418104599266,212.1999969482422,-3.6666949238749647,206.0,0.06515582083530691
2547,2009-12-16,214.8000030517578,216.8000030517578,213.8000030517578,214.0,4375000.0,0.01416430574491967,-4.0000127156898895,0.8000030517578125,69.23076391967115,58.10605279433477,-5.564045688749957,-10.34934977552058,-7.556583908385647,0.7470148876155918,16.26578969704633,5.0,2.357940480825505,9.330001068115223,-1.6023438736516198,20.262346009882066,3.863828597231816,14.79617353899863,-12.11646341806508,83.60655327632553,10.907553622962766,5.466172470883421,12,-4.099998474121094,-9.800003051757812,-4.100002288818359,5.1999969482421875,-2.600006103515625,2,0.0530725965294212,1.9091123472373932,211.8000030517578,3.444474585466612,211.3999938964844,2.3333418104599266,212.1999969482422,0.0530725965294212
2548,2009-12-17,213.0,216.8000030517578,213.0,214.8000030517578,2740000.0,-0.008379902356538071,-3.2222184546263724,-2.249995231646608,73.20572416063928,60.137546044040946,-3.190283530605967,-8.430259283315195,-5.772107834447922,2.7836420829544295,15.893682919259872,3.8000030517578125,3.3492799874724426,7.179998016357416,-4.260205886650965,18.620201919365797,1.4598960648532397,12.900099967861593,-8.340155487778162,64.15093524807034,-16.61340354446415,5.720101951504189,12,-2.2999954223632812,-8.0,-4.099998474121094,7.0,2.0,3,0.04319247393540926,-4.0000127156898895,214.8000030517578,1.9091123472373932,211.8000030517578,3.444474585466612,211.3999938964844,0.04319247393540926
2549,2009-12-18,213.8000030517578,215.1999969482422,210.8000030517578,212.0,3745000.0,0.0037558828721024895,-1.095236711219941,-1.0,68.18180832981852,61.61082642365591,-3.373040291496949,-8.981942488718573,-6.4110247999831245,2.220930646503291,15.732548416360414,4.399993896484375,4.822545747350887,7.53000106811524,-4.4371625988573555,19.497164735087836,1.5464192346289565,13.513582901601524,-7.440536344000947,64.28575321115405,-17.437775125638012,5.983581833486294,12,-3.0999984741210938,-8.800003051757812,-4.900001525878906,6.1999969482421875,-2.0,4,0.05238539190072333,-3.2222184546263724,213.0,-4.0000127156898895,214.8000030517578,1.9091123472373932,211.8000030517578,0.05238539190072333
2550,2009-12-21,220.8000030517578,221.0,217.8000030517578,220.0,5015000.0,0.03274087885913368,4.333341810459927,0.44444538634340697,72.2772142604629,63.17904160600888,-9.524820961870603,-15.41776936105802,-13.158828878285476,-4.5369853514510226,15.551407978214755,7.1999969482421875,5.24373785655763,13.670001220703114,0.14060369343849288,27.199398747967734,6.905302457070803,20.434699984335424,-12.978861255840826,98.30511104645524,17.39963489489766,6.764698763632316,12,-8.0,-13.700004577636719,-12.450000762939453,-0.8000030517578125,-5.600006103515625,0,-0.01268117306638561,-1.095236711219941,213.8000030517578,-3.2222184546263724,213.0,-4.0000127156898895,214.8000030517578,-0.01268117306638561
2551,2009-12-22,224.8000030517578,225.3999938964844,219.6000061035156,222.0,3780000.0,0.01811594177859832,1.90000495912535,3.4999904632932157,82.17819837622419,66.53437410638693,-12.626539641617597,-18.557785531804882,-16.854952873530294,-8.313891681451196,15.582683266776446,5.799987792968807,5.827347679302875,16.520001220703136,1.117801145160712,31.92220129624556,8.81890118293191,24.221101258474363,-14.870243943187546,95.89047108927946,11.345751173147391,7.701100037771218,12,-9.800003051757812,-15.500007629394531,-16.60000228881836,-4.8000030517578125,-10.0,1,-0.042704652905655505,4.333341810459927,220.8000030517578,-1.095236711219941,213.8000030517578,-3.2222184546263724,213.0,-0.042704652905655505
2552,2009-12-24,225.6000061035156,227.8000030517578,224.8000030517578,225.6000061035156,4210000.0,0.0035587323883337074,-2.749985694939957,0.0,78.04876573735473,69.48750536771546,-11.850987068379425,-18.36173886656516,-17.31617609272294,-8.938172645330127,15.499073151531913,3.0,6.403909021379462,16.090003967285128,-0.7282693051609499,32.908277239731206,7.680867331062075,24.49914060350818,-12.885604733120772,87.05884148092814,4.284496205525173,8.409136636223044,12,-8.600006103515597,-15.100006103515597,-17.400005340576143,-5.600006103515597,-8.600006103515597,3,-0.052304976651212476,1.90000495912535,224.8000030517578,4.333341810459927,220.8000030517578,-1.095236711219941,213.8000030517578,-0.052304976651212476
2553,2009-12-25,224.1999969482422,225.8000030517578,221.8000030517578,223.8000030517578,2440000.0,-0.006205714172857868,1.2222184546263721,100.0,74.55617508585331,71.17278752527875,-8.49069910502709,-15.686768070401797,-15.6253558342639,-7.349637892036185,14.562228608063588,4.0,6.733124817588077,13.3699951171875,-3.720364649273506,30.460354883648506,4.824815233956997,21.915175000418003,-8.468475241574765,78.82349350873162,-2.2337239486392377,8.545179883230496,12,-6.099998474121094,-13.699996948242188,-16.999996185302734,-4.1999969482421875,-7.1999969482421875,4,-0.05352364033604451,-2.749985694939957,225.6000061035156,1.90000495912535,224.8000030517578,4.333341810459927,220.8000030517578,-0.05352364033604451
2554,2009-12-28,228.1999969482422,228.6000061035156,223.1999969482422,224.1999969482422,2835000.0,0.01784121344534828,1.2499952316466225,10.000152590218967,76.37359343671584,72.91271182197,-11.155545170678607,-17.87834842215699,-19.34654432882752,-11.123164772340175,13.19444907811639,5.400009155273409,7.769696076712904,15.639995574951172,-1.1080939926190752,32.38808514252142,7.265950791166063,24.01404035873628,-10.054778972556676,96.29621257182603,15.97381199356704,8.37404478378512,12,-9.299995422363281,-17.29999542236328,-21.04999542236328,-11.699996948242188,-13.0,0,-0.05784398389468892,1.2222184546263721,224.1999969482422,-2.749985694939957,225.6000061035156,1.90000495912535,224.8000030517578,-0.05784398389468892
2555,2009-12-29,229.8000030517578,230.0,227.8000030517578,227.8000030517578,2955000.0,0.007011420354569697,-1.1999969482421875,0.5,76.37359343671585,74.49175963816175,-11.031063527036991,-18.140157738893805,-20.714321554967228,-12.718214824045134,13.135159167754656,2.1999969482421875,9.128824385479874,15.800001525878912,-1.6987497806086935,33.29875283236652,7.050625872635095,24.54937717912273,-9.563827450506295,98.0769512921561,19.407391033263266,8.749375653243808,12,-9.400001525878906,-18.20000457763672,-22.60000228881836,-13.300003051757812,-16.0,1,-0.07832898068302407,1.2499952316466225,228.1999969482422,1.2222184546263721,224.1999969482422,-2.749985694939957,225.6000061035156,-0.07832898068302407
2556,2009-12-30,226.8000030517578,228.8000030517578,226.0,228.8000030517578,2055000.0,-0.013054830113837346,1.8000030517578125,-1.0,76.37359343671585,75.28540736227782,-6.347007951454231,-13.96599149643265,-17.63466908187644,-9.669978340831591,13.449030887917225,3.8000030517578125,9.611834841343352,11.600001525878895,-5.9564037251197135,29.156406776877503,2.821798900379605,20.378204151378185,-4.611062570756587,60.975632449129606,-17.80842114467309,8.778202625499299,12,-6.400001525878906,-15.200004577636719,-19.60000228881836,-10.300003051757812,-16.199996948242216,2,-0.05114641070295045,-1.1999969482421875,229.8000030517578,1.2499952316466225,228.1999969482422,1.2222184546263721,224.1999969482422,-0.05114641070295045
2557,2010-01-04,228.6000061035156,230.1999969482422,226.3999938964844,226.3999938964844,1455000.0,0.007936521285438536,-2.4545290608961654,-1.1000061035155966,80.87429438593867,76.13747072064443,-6.686809626995995,-14.144162249459328,-19.30022328527187,-11.375660351036089,13.847971337421766,3.800003051757784,10.226567914094687,11.910004425048811,-4.824945759566674,28.644954609664296,3.5425293327410543,20.277479517356568,-4.848853718714622,80.95247610362871,-4.64556128824988,8.367475092307743,1,-8.100006103515597,-16.90000915527341,-21.650005340576143,-12.100006103515597,-17.800003051757784,0,-0.060367465806229315,1.8000030517578125,226.8000030517578,-1.1999969482421875,229.8000030517578,1.2499952316466225,228.1999969482422,-0.060367465806229315
2558,2010-01-05,226.6000061035156,233.8000030517578,226.1999969482422,233.8000030517578,2855000.0,-0.008748906153109859,1.1111137013387473,-3.272707726453142,72.22220914028608,76.58640414402971,-2.855006188512391,-11.189956770702167,-17.1797950818096,-9.314365800466618,15.591483772304521,7.600006103515625,10.788481126192096,8.940003967285122,-7.727696465468,25.607704400038244,0.606153750908561,17.273854183661683,-1.5590848060263909,32.07553959941357,-49.56504187890513,8.333850216376565,1,-0.8000030517577841,-13.100006103515597,-20.70000457763669,-10.500007629394503,-16.200012207031193,1,-0.042365427382778265,-2.4545290608961654,228.6000061035156,1.8000030517578125,226.8000030517578,-1.1999969482421875,229.8000030517578,-0.042365427382778265
2559,2010-01-06,229.0,229.8000030517578,226.6000061035156,228.8000030517578,2865000.0,0.010591323176699419,2.555546136565962,-0.027777365696108263,75.88233868557322,76.98697352459753,-3.2096665378124953,-12.547848726113813,-19.364513825195758,-11.644873786604904,17.27014777958781,3.199996948242216,10.884385801938379,10.269998168945307,-6.426059818903127,26.96605615679374,1.921969175021104,18.61802716286951,4.8000030517578125,38.46152341342891,-40.723686310687526,8.348028993924213,1,-2.2999954223632812,-15.5,-24.79999542236328,-14.599998474121094,-19.399993896484403,2,-0.05240174672489084,1.1111137013387473,226.6000061035156,-2.4545290608961654,228.6000061035156,1.8000030517578125,226.8000030517578,-0.05240174672489084
2560,2010-01-07,226.8000030517578,229.6000061035156,226.0,228.6000061035156,2360000.0,-0.009606973573110023,-1.1176449468860767,-9.000152590218825,70.94970995528925,75.7393637000492,-0.07718154655876219,-9.429395901146108,-16.93168196635642,-9.457733968822055,18.589524162238984,3.6000061035155966,10.991829906735177,7.180001068115246,-9.227392337376898,23.58739447360739,-1.0236956346308261,15.383697770861318,7.0,10.256445368665894,-64.49003863062097,8.203696702746075,1,1.0,-12.599998474121094,-24.300003051757812,-14.100006103515625,-17.40000915527341,3,-0.05114641070295045,2.555546136565962,229.0,1.1111137013387473,226.6000061035156,-2.4545290608961654,228.6000061035156,-0.05114641070295045
2561,2010-01-08,230.0,230.8000030517578,227.0,228.8000030517578,8880000.0,0.014109333797107215,1.7142849357769168,-0.6666638409697897,71.1110979245089,74.9685117208441,-2.751318984390565,-11.701411101902693,-19.921335050606757,-12.693625190001086,19.96008668617598,4.0,11.62544060496026,9.409998321533209,-7.045864157775952,25.86586080084237,1.182067081878614,17.637929561187804,3.4880029296874966,51.2820312179052,-21.420717844328777,8.227931239654588,1,-2.1999969482421875,-15.799995422363281,-27.5,-17.300003051757812,-15.600006103515597,4,-0.07043476934018345,-1.1176449468860767,226.8000030517578,2.555546136565962,229.0,1.1111137013387473,226.6000061035156,-0.07043476934018345
2562,2010-01-12,228.3999938964844,230.1999969482422,226.1999969482422,230.0,4260000.0,-0.0069565482761547726,3.0,-1.3333418104599029,71.50836036297154,74.62986564052392,-0.7960826163292438,-8.920587200710003,-18.131687944836926,-11.241371620614558,21.324488243929824,4.0,11.451116796906575,6.769992828369169,-8.836363609442117,22.376349266180455,-1.0331853905364596,14.573171047274798,4.788488916015581,30.769140480573782,-41.23843554972794,7.803178218905639,1,0.10000610351559658,-12.599990844726591,-25.899993896484403,-15.699996948242216,-13.0,1,-0.07793339872432803,1.7142849357769168,230.0,-1.1176449468860767,226.8000030517578,2.555546136565962,229.0,-0.07793339872432803
2563,2010-01-13,225.0,227.0,223.1999969482422,226.3999938964844,3680000.0,-0.014886138298345841,1.9230724086528868,0.874992847469945,64.58332588275454,73.31983591230599,3.050073506579963,-4.2416486756286815,-14.577651285577133,-7.968886385676058,23.037964441573124,5.199996948242216,10.403737662177775,2.419998931884777,-11.39008262902911,16.230080492798663,-4.485041848572166,9.32503971234172,7.900943499999983,23.68423166035569,-47.26356662240249,6.90504078045694,1,3.5,-8.099998474121094,-22.5,-12.300003051757812,-13.800003051757812,2,-0.06311109754774302,3.0,228.3999938964844,1.7142849357769168,230.0,-1.1176449468860767,226.8000030517578,-0.06311109754774302
2564,2010-01-14,227.0,228.8000030517578,224.3999938964844,226.8000030517578,3400000.0,0.008888888888888946,1.3157924324497816,-0.14285558583105978,59.28143001311618,71.42070664301713,0.9632490072399946,-5.350333378386978,-16.35850691305677,-10.073285870200266,24.24209707925432,4.400009155273409,9.792907663046321,3.6799987792968807,-9.35236640514725,16.712363963741012,-2.836183812925185,10.196181371518946,5.318886706894517,50.0,-16.76490061755669,6.516182592222067,1,1.5,-7.799995422363281,-24.650001525878906,-14.300003051757812,-9.199996948242188,3,-0.07312778019169863,1.9230724086528868,225.0,3.0,228.3999938964844,1.7142849357769168,230.0,-0.07312778019169863
2565,2010-01-15,229.3999938964844,231.0,225.3999938964844,227.1999969482422,6215000.0,0.010572660336935602,1.0740728182087802,11.000152590219109,57.23268931333062,69.29393951819655,-1.6756676460933875,-6.674895206518471,-18.448921659662147,-12.567976668985494,25.589498814139976,5.600006103515597,9.457234161739422,5.179992675781278,-6.832560514913297,17.192545866475854,-0.8262839195660092,11.186269271128566,2.3717594248909677,79.48710926266858,15.728666074444192,6.006276595347285,1,-0.8999938964844034,-10.199989318847685,-26.79999542236331,-16.699996948242216,-11.399993896484403,4,-0.08631206765377442,1.3157924324497816,227.0,1.9230724086528868,225.0,3.0,228.3999938964844,-0.08631206765377442
2566,2010-01-18,225.6000061035156,227.8000030517578,224.3999938964844,226.1999969482422,4795000.0,-0.016564899276691025,-1.266661241347063,-0.2727234895511923,50.0,65.86346236420337,2.1637401123020936,-1.8846642008412289,-14.525422197440463,-8.770780481536576,26.913336827120286,5.0,8.555414796758612,0.6900047302245866,-9.808695610444914,11.188705070894088,-4.559345440110178,5.939354900559351,5.657441835471786,30.769336105997315,-28.800769145256385,5.249350170334753,1,2.8999938964844034,-6.400001525878878,-22.500007629394503,-12.900009155273409,-12.200012207031193,0,-0.07180856280472747,1.0740728182087802,229.3999938964844,1.3157924324497816,227.0,1.9230724086528868,225.0,-0.07180856280472747
2567,2010-01-19,226.1999969482422,226.3999938964844,224.8000030517578,226.3999938964844,2150000.0,0.002659533814246773,15.000152590214704,0.3333333333333649,52.9411791105195,63.72112569422931,1.3270606321631817,-1.6725587879647037,-15.076201675439563,-9.36690897420496,27.45758361987266,1.599990844726591,7.496357584887846,0.7199958801269588,-8.644122607455841,10.084114367709759,-3.9620633636644413,5.402055123918359,4.8000030517578125,38.46152341342891,-17.901788826754213,4.682059243791398,1,0.9000015258789062,-6.999992370605469,-22.999996185302734,-13.900001525878906,-15.199996948242188,1,-0.05216623877522775,-1.266661241347063,225.6000061035156,1.0740728182087802,229.3999938964844,1.3157924324497816,227.0,-0.05216623877522775
2568,2010-01-20,222.1999969482422,226.1999969482422,222.0,226.0,2490000.0,-0.017683466197902953,1.0,19.000305180435234,41.17646266844151,59.86491724788134,5.182251686064632,3.216956459405793,-10.97574226311474,-5.325592001776272,27.97438520339376,4.1999969482421875,6.512075789779516,-3.740003967285162,-11.241412952955784,3.76140501838546,-7.490708460120459,0.010700525550134898,8.332002868652353,2.222188313802083,-47.06202826886949,3.750704492835311,1,4.3000030517578125,-2.9999923706054688,-19.14999771118164,-9.900001525878906,-11.199996948242188,2,-0.03060307446062538,15.000152590214704,226.1999969482422,-1.266661241347063,225.6000061035156,1.0740728182087802,229.3999938964844,-0.03060307446062538
2569,2010-01-21,225.0,225.1999969482422,220.0,220.0,5590000.0,0.01260127403336564,-1.079998779296875,-1.3157884169822156,43.181807344599726,56.7795947355825,1.961445960045637,1.369253451755128,-13.511726682596304,-8.169766639897716,28.90945079990963,5.1999969482421875,5.192813885480774,-1.5000007629394645,-6.410139718326889,3.4101381924479597,-3.9550702406331766,0.9550687147542476,4.8494398315429805,45.45454545454545,2.245524422622111,2.455069477693705,1,0.5,-5.0,-21.599998474121094,-15.599998474121094,-14.399993896484403,3,-0.061333346896701335,1.0,222.1999969482422,15.000152590214704,226.1999969482422,-1.266661241347063,225.6000061035156,-0.061333346896701335
2570,2010-01-22,218.0,222.1999969482422,215.8000030517578,221.8000030517578,4940000.0,-0.03111111111111109,1.7826115801170948,-0.7600006103515625,38.77549669931093,53.186750155004944,8.472909115603159,8.589096150212981,-6.239786378020028,-1.2167700203239065,28.552027341791675,9.199996948242188,4.301228014293542,-8.360000610351562,-14.051878385304462,-2.6681228353986626,-11.205939497828012,-5.5140617228751125,10.864495848388685,18.333307902018227,-21.693602217185912,2.8459388874764486,1,5.400001525878906,3.0999984741210938,-14.950000762939453,-8.599998474121094,-5.600006103515597,4,-0.0009174171937714748,-1.079998779296875,225.0,1.0,222.1999969482422,15.000152590214704,226.1999969482422,-0.0009174171937714748
2571,2010-01-25,215.1999969482422,217.6000061035156,213.0,213.3999938964844,3670000.0,-0.0128440506961367,-2.5384786933735324,-0.4736846332071063,33.333308028521145,48.94507767339934,10.00487320611569,11.207636096280737,-3.2076679453836334,1.3725728627377407,27.734696557441573,5.0,2.8866192415320597,-10.680003356933582,-18.23878463394209,-3.121222079925076,-14.459393995437836,-6.900612718429329,12.096759764550796,16.41789515157447,-17.670790690156075,3.779390638504252,1,6.8000030517578125,6.3000030517578125,-11.25,-6.799995422363281,-4.0,0,0.013011166781899286,1.7826115801170948,218.0,-1.079998779296875,225.0,1.0,222.1999969482422,0.013011166781899286
2572,2010-01-26,213.8000030517578,218.0,212.8000030517578,218.0,4120000.0,-0.006505547938372325,1.4761908221950146,-2.333327681939595,33.83836379378583,45.52897077462504,10.187375616780741,12.309385133681047,-1.690202252219592,2.5771743224482293,26.53065564492274,5.1999969482421875,1.6708503692472334,-11.489997100830067,-20.78377557053085,-2.196218631129284,-16.136886335680458,-6.843107865979675,11.495207721244157,7.462689966316777,-25.770233604990427,4.646889234850387,1,8.099998474121094,8.5,-9.300006866455078,-5.400001525878906,-5.199996948242216,1,-0.0018709501850501242,-2.5384786933735324,215.1999969482422,1.7826115801170948,218.0,-1.079998779296875,225.0,-0.0018709501850501242
2573,2010-01-27,212.1999969482422,214.8000030517578,211.8000030517578,213.0,2750000.0,-0.007483658001297022,-2.750021457794902,0.19047705548753682,28.35049620594667,42.09220035160621,10.930183899446405,13.664892433496902,0.11426670036823339,3.9034383932372805,26.077013412816985,3.0,0.05604718343801096,-12.490003204345697,-23.47552562502753,-1.5044807836638654,-17.982764414686613,-6.997241994004781,11.095980589360721,2.985030437881897,-28.364322191581444,5.492761210340921,1,9.200004577636719,10.100006103515625,-4.349994659423828,-4.099998474121094,0.600006103515625,2,-0.005655028112629412,1.4761908221950146,213.8000030517578,-2.5384786933735324,215.1999969482422,1.7826115801170948,218.0,-0.005655028112629412
2574,2010-01-28,215.0,216.3999938964844,211.8000030517578,213.0,2630000.0,0.013195113534524516,-1.0909078298504071,-2.4999904632932157,35.025368718768405,39.624720285543745,6.983345183782319,10.3562442090535,-2.3542553637363426,0.8974843149214848,25.088412333958697,4.599990844726591,-1.5083469811820578,-9.030000305175776,-20.692825800539055,2.6328251901875035,-14.861413052857415,-3.198587557494136,6.226702130150784,30.76921948313756,-3.114062445233614,5.831412747681642,1,4.8000030517578125,7.3000030517578125,-7.149997711181641,-10.0,1.1999969482421875,3,-0.018604651162790753,-2.750021457794902,212.1999969482422,1.4761908221950146,213.8000030517578,-2.5384786933735324,215.1999969482422,-0.018604651162790753
2575,2010-01-29,211.8000030517578,215.0,211.3999938964844,211.8000030517578,3135000.0,-0.014883706736010138,-7.999809269502761,0.0,26.903544649603475,37.058447468833016,8.296726432760778,12.794567889529986,1.121082312666033,3.8229301087953047,23.89531776083535,3.6000061035155966,-2.7402069664419457,-11.329997253417957,-23.86359017018782,1.203595663351905,-17.59679371180289,-5.063200795033026,7.729893244282238,6.060739172049219,-24.56331124414603,6.266796458384937,1,7.099990844726591,10.799995422363281,-3.950000762939453,-6.8000030517578125,3.1999969482421875,4,-0.005665707889291105,-1.0909078298504071,215.0,-2.750021457794902,212.1999969482422,1.4761908221950146,213.8000030517578,-0.005665707889291105
2576,2010-02-01,215.1999969482422,215.1999969482422,209.1999969482422,212.0,5395000.0,0.01605285102688847,2.750003576282097,100.0,33.98057317539735,34.95171347604167,3.65020836018104,8.93929433504232,-2.0035185929482395,0.1813357077624289,23.248116631297634,6.0,-3.8254826052150577,-7.350003051757824,-20.237124694918265,5.537118591402617,-13.79356387333803,-0.9064422301776176,2.7039188678867276,68.18179453700863,36.02386723007078,6.443560821580217,2,2.5,6.3000030517578125,-5.249996185302734,-8.099998474121094,-1.0,0,-0.013011166781899175,-7.999809269502761,211.8000030517578,-1.0909078298504071,215.0,-2.750021457794902,212.1999969482422,-0.013011166781899175
2577,2010-02-02,214.8000030517578,216.3999938964844,214.1999969482422,215.6000061035156,2405000.0,-0.0018587077237764982,-1.199980163725586,-0.2500011920940235,36.64920692174435,34.44868505974198,2.5290067248252512,8.698388190808373,-1.2948637416228053,0.43075327099813876,22.26531284800964,2.199996948242216,-5.114104301346771,-7.0599967956542855,-20.060465773433293,5.940472182124722,-13.56023128454379,-0.5597623067647817,-5.600006103515625,77.7778955153973,42.70786652802096,6.500234488889497,2,2.399993896484375,6.6999969482421875,-2.650005340576172,-5.500007629394531,0.5999908447265909,1,-0.016759804713076143,2.750003576282097,215.1999969482422,-7.999809269502761,211.8000030517578,-1.0909078298504071,215.0,-0.016759804713076143
2578,2010-02-03,217.0,217.3999938964844,215.6000061035156,216.1999969482422,1710000.0,0.010242071308127931,1.2499976158005577,-1.0000000000000355,36.97915424902053,33.759501382455404,-0.5433157760861604,6.052628201596292,-3.2123000143882905,-1.889395042860201,20.672254896928273,2.599990844726591,-5.885889900470033,-4.379999542236334,-17.352455002293027,8.59245591782036,-10.866227272264695,2.106228187792027,-7.8000030517578125,95.12202383721439,59.381836133118036,6.486227730028348,2,-1.3000030517578125,4.5,-3.25,-6.5,-1.3999938964844034,2,-0.038709649292554826,-1.199980163725586,214.8000030517578,2.750003576282097,215.1999969482422,-7.999809269502761,211.8000030517578,-0.038709649292554826
2579,2010-02-04,217.0,219.0,216.3999938964844,218.1999969482422,1490000.0,0.0,-1.1666634877644328,-1.4999904632932155,32.777771655418945,33.09308748868963,-2.008690370677641,5.383540160703319,-2.8852281429494724,-2.0299269822491794,18.899092090257042,2.6000061035155966,-6.918479023151946,-3.7799995422363395,-16.372995441491753,8.812996357019074,-10.076497491864046,2.516498407391367,-7.472003173828114,79.59184308987268,47.345289015296515,6.2964979496277,2,-2.9000015258789062,4.5,-2.700000762939453,-6.5,-1.8000030517578125,3,-0.019354824646277358,1.2499976158005577,217.0,-1.199980163725586,214.8000030517578,2.750003576282097,215.1999969482422,-0.019354824646277358
2580,2010-02-05,215.1999969482422,216.8000030517578,212.6000061035156,216.8000030517578,6195000.0,-0.00829494493897609,4.249976158233075,1.3333418104599266,34.70586202547956,33.24559348835167,-0.7237462136302781,6.608776703666308,-0.733640492079445,-0.423863948313965,17.44775619884871,4.399993896484403,-7.278837811979571,-5.000002288818365,-17.493704464654968,7.493699887018238,-11.24685337673668,1.2468487990999506,-5.103679931640613,61.22447073038195,27.601729588891274,6.246851087918303,2,-1.0999984741210938,6.3000030517578125,-0.29999542236328125,-4.299995422363281,1.199996948242216,4,0.0046468402145958265,-1.1666634877644328,217.0,1.2499976158005577,217.0,-1.199980163725586,214.8000030517578,0.0046468402145958265
2581,2010-02-08,213.8000030517578,216.0,213.3999938964844,215.1999969482422,4230000.0,-0.006505547938372325,-1.3636287973366978,0.8749928474699117,32.183910565925885,33.061765351922794,0.5104539397136136,7.096732322054976,1.0669472212908317,0.7752734977884757,15.752374956826865,2.6000061035155966,-8.034910077409108,-5.589996337890625,-17.495216448502077,6.315223772720827,-11.542606393196337,0.36261371741508697,-3.169465056152319,18.749970197649553,-13.67160282447162,5.952610055305725,2,0.29999542236328125,7.6999969482421875,2.1999969482421875,-2.2000045776367188,5.0,0,0.005612707816246676,4.249976158233075,215.1999969482422,-1.1666634877644328,217.0,1.2499976158005577,217.0,0.005612707816246676
2582,2010-02-09,210.6000061035156,213.1999969482422,209.1999969482422,211.8000030517578,3855000.0,-0.014967244633142252,1.0000076294236353,0.8571444141689576,32.9411822784344,33.571841582199205,3.5858903033388287,9.375511936445804,4.664403554270763,3.804861862332899,14.484898195688936,4.600006103515625,-8.164991276445363,-7.899993896484403,-19.629217549400096,3.829229756431289,-13.764605722942235,-2.0353820700265715,8.399993896484403,14.285803258217268,-21.04881783800455,5.864611826457842,2,3.499992370605497,10.899993896484403,5.399993896484403,0.9999923706054972,8.799987792968807,1,0.01709397312627381,-1.3636287973366978,213.8000030517578,4.249976158233075,215.1999969482422,-1.1666634877644328,217.0,0.01709397312627381
2583,2010-02-10,210.8000030517578,212.0,210.3999938964844,210.3999938964844,2655000.0,0.0009496530980341866,-6.9998474156027495,-0.3333418104598949,27.388524508110294,32.723303336570524,3.53853464797848,8.492558958267523,4.975545973421902,3.344473394629915,13.971168169649772,1.6000061035155966,-7.815544085674986,-6.989997100830067,-18.781499152035195,4.801504950375062,-12.885748126432645,-1.0942460752274883,8.003996887207023,16.326587808854143,-16.99560837715591,5.89575102560257,2,3.2999954223632812,10.699996948242188,5.299995422363281,0.899993896484375,8.800003051757784,2,0.021821588131557768,1.0000076294236353,210.6000061035156,-1.3636287973366978,213.8000030517578,4.249976158233075,215.1999969482422,0.021821588131557768
2584,2010-02-12,210.3999938964844,214.3999938964844,209.6000061035156,213.8000030517578,5080000.0,-0.001897576610448093,1.086955367953161,-8.499828342552506,34.67739950728861,33.587064987424434,3.595520071362671,7.995084604915206,6.0279841114793555,3.5046687423563867,12.912662744183745,4.799987792968807,-7.404005156068422,-6.560005950927717,-17.952042025179935,4.8320301233245,-12.256023988053812,-0.8639879138016227,8.211925982665974,15.78942084911115,-18.62618649654615,5.696018037126104,2,3.7000045776366903,9.70000457763669,9.250007629394503,3.1000061035155966,7.400009155273409,4,0.02471488763250429,-6.9998474156027495,210.8000030517578,1.0000076294236353,210.6000061035156,-1.3636287973366978,213.8000030517578,0.02471488763250429
2585,2010-02-15,209.6000061035156,210.8000030517578,208.8000030517578,210.3999938964844,1725000.0,-0.0038022234609113026,1.4999904632932155,0.23528989377220558,37.7193035291346,34.00247947117302,4.526645116432377,7.626673729058666,7.245996212102966,4.086497117078011,11.51678233128854,2.0,-6.623459489064913,-6.369994354248064,-16.59135370606566,3.851364997569533,-11.480674030156848,-1.2593146783392797,8.823675317016608,11.111158206158649,-24.524312369331696,5.110679675908798,2,4.29999542236331,10.29999542236331,10.499996185302763,3.8999938964844034,6.399993896484403,0,0.02671751279415946,1.086955367953161,210.3999938964844,-6.9998474156027495,210.8000030517578,1.0000076294236353,210.6000061035156,0.02671751279415946
2586,2010-02-16,209.3999938964844,210.8000030517578,209.0,209.0,1520000.0,-0.0009542566851472589,-8.000152590218967,-0.5,39.81478930499727,34.35421084709001,4.266023798588776,6.904806309783538,7.812298966778059,4.1064867312676085,10.321610060706544,1.8000030517578125,-6.354648418791214,-5.760005950927706,-15.313928771014474,3.7939168691590623,-10.53696736097109,-0.9830445408843218,8.638740389296828,10.71413974348889,-27.308312216975676,4.776961410043382,2,4.500007629394503,10.500007629394503,11.600009918212862,4.100006103515597,8.800003051757784,1,0.03342884529146839,1.4999904632932155,209.6000061035156,1.086955367953161,210.3999938964844,-6.9998474156027495,210.8000030517578,0.03342884529146839
2587,2010-02-17,214.3999938964844,215.1999969482422,212.0,212.3999938964844,2865000.0,0.02387774663676323,-1.2857220708446402,5.000076295109128,54.39999658202922,36.28985999520208,-0.8903102365250959,1.0281675596301625,3.373193753271977,-1.0430953493962534,8.666369232864197,5.800003051757784,-5.305617714244704,-0.17000579833981533,-8.18711796257108,7.847106365891449,-4.178561880455447,3.8385502837758168,3.2691911399358844,87.49994039529882,43.18470751594398,4.0085560821156285,2,-0.49999237060549717,5.500007629394503,6.600009918212862,-0.8999938964844034,6.800003051757784,2,0.02052243134576681,-8.000152590218967,209.3999938964844,1.4999904632932155,209.6000061035156,1.086955367953161,210.3999938964844,0.02052243134576681
2588,2010-02-18,215.3999938964844,216.8000030517578,213.0,214.1999969482422,2000000.0,0.004664179237257038,-1.1111181753832722,0.599998474121108,50.86205649176491,38.2992249770183,-2.3927637305437486,-0.5348122513718181,2.686474722115662,-2.2905709636775384,7.822527031755475,3.8000030517578125,-4.760590606935352,1.1699943542480753,-6.018621581906331,8.358610290402481,-2.4243136138291277,4.764302322325278,1.914423860549391,82.49988555908239,34.96458654801805,3.5943079680772034,2,-2.599990844726591,4.500007629394503,6.750007629394503,-1.8999938964844034,2.0,3,0.01857010266175907,-1.2857220708446402,214.3999938964844,-8.000152590218967,209.3999938964844,1.4999904632932155,209.6000061035156,0.01857010266175907
2589,2010-02-19,211.1999969482422,215.0,211.1999969482422,214.8000030517578,2145000.0,-0.01949859362698325,-1.1111092273131862,-3.000012715689819,48.76031702995643,39.86083108862684,1.0035116906516066,2.717649050544736,7.14451201905257,1.6988837664979428,7.338099543876629,4.199996948242216,-4.465875781501751,-2.3400024414062557,-7.553909901595489,2.8739050187829775,-4.946956171500858,0.2669512886883467,5.773844220580571,29.999923706054688,-21.8405426307799,2.6069537300946117,2,1.600006103515625,8.700004577636719,11.500003814697266,2.3000030517578125,5.600006103515625,4,0.03977277119626077,-1.1111181753832722,215.3999938964844,-1.2857220708446402,214.3999938964844,-8.000152590218967,209.3999938964844,0.03977277119626077
2590,2010-02-22,217.8000030517578,220.0,212.3999938964844,214.1999969482422,2875000.0,0.03125002935077248,-1.1111092273131948,-1.0,54.74453774212194,42.36756744153752,-5.798692650274717,-4.1087671921211495,0.8394262520223776,-5.075423307749361,8.052723283151478,8.800003051757812,-4.193008840970947,4.270003509521473,-0.908534652102162,9.448541671145108,1.6807344287096555,6.8592725903332905,-9.0,80.00002774325284,28.977998635642535,2.589269080811819,2,-3.4000015258789062,2.0999984741210938,6.049999237060547,-4.3000030517578125,1.0,0,0.0,-1.1111092273131862,211.1999969482422,-1.1111181753832722,215.3999938964844,-1.2857220708446402,214.3999938964844,0.0
2591,2010-02-23,218.0,219.1999969482422,216.3999938964844,217.8000030517578,2170000.0,0.0009182596209360572,1.153856085637299,0.05555461365659306,55.88234799130921,44.91658585407916,-5.967850117404964,-4.309172950902848,0.8911733702158244,-5.530163535718316,8.24420376600131,2.800003051757784,-3.7689811370723874,4.330000305175787,-1.1794553941023196,9.839456004453893,1.5752724555367195,7.084728154814854,-8.975997009277336,77.27273515433046,28.41094600695297,2.754727849639056,2,-3.5999984741210938,0.3000030517578125,5.850002288818359,-4.5,3.0,1,-0.00917431192660545,-1.1111092273131948,217.8000030517578,-1.1111092273131862,211.1999969482422,-1.1111181753832722,215.3999938964844,-0.00917431192660545
2592,2010-02-24,213.3999938964844,216.8000030517578,212.1999969482422,214.8000030517578,3280000.0,-0.021100945428970674,-1.4210538996213413,-7.000152590218825,43.91890986284625,46.75329533793871,-1.038060286449081,0.2733433912136718,5.791375247947059,-1.1024656860465711,8.19423961186439,5.8000030517578125,-3.4460546095340874,-0.25000534057613777,-5.760378083304573,5.260367402152298,-3.0051917119403413,2.5051810307880658,-4.156470965576204,24.999956651182792,-17.26624015404161,2.755186371364215,2,1.0000076293945028,4.20000457763669,10.450008392333956,0.10000610351559658,6.0,2,0.022492985890553374,1.153856085637299,218.0,-1.1111092273131948,217.8000030517578,-1.1111092273131862,211.1999969482422,0.022492985890553374
2593,2010-02-25,211.0,214.3999938964844,210.3999938964844,214.3999938964844,3860000.0,-0.011246457193661352,1.352945400364377,2.4285511874530674,40.625000000000014,47.41413983712887,1.557024360699529,2.7181900509484933,8.521447036966833,1.144642723843333,8.060310974987287,4.0,-2.950823633154556,-2.589999389648426,-8.192216555305606,3.012217776008754,-5.391107972477016,0.21110919318016386,-1.5413475277099735,6.2500596046066015,-30.00194244853122,2.8011085828285918,2,3.4000015258789062,6.5,12.150001525878906,2.5,9.0,3,0.04834121776418088,-1.4210538996213413,213.3999938964844,1.153856085637299,218.0,-1.1111092273131948,217.8000030517578,0.04834121776418088
2594,2010-02-26,211.0,212.0,210.0,210.8000030517578,2670000.0,0.0,-1.2222184546263721,-0.05882273743167143,43.046361965797075,48.00603521898025,1.8451198301472118,2.533024555617942,8.65845540817665,0.999785256642781,8.324765118633316,2.0,-2.2436997660519467,-2.3899993896484375,-8.06539358750976,3.285394808212885,-5.227696488579085,0.44769770928220964,-1.3305205771557667,10.0,-22.139198397720364,2.837697098930656,2,3.5,6.0,11.85000228881836,2.5,10.0,4,0.030331724627888246,1.352945400364377,211.0,-1.4210538996213413,213.3999938964844,1.153856085637299,218.0,0.030331724627888246
2595,2010-03-01,210.6000061035156,212.6000061035156,210.0,211.1999969482422,2775000.0,-0.0018957056705422026,-1.8888907726867823,-3.000000000000142,44.52055259814874,48.528897807108194,2.684147979824104,2.9919047081548626,9.219424962925387,1.2064170541641204,8.466929434637219,2.6000061035155966,-1.3608329938823545,-2.729993438720726,-8.500735363632344,3.0407484861908927,-5.615364401176549,0.1553775237350976,-0.7239162691282388,6.521807636362724,-26.182847269555808,2.8853709624558115,3,4.399993896484403,4.899993896484403,12.149993896484403,2.8999938964844034,11.199996948242216,0,0.02943968076237735,-1.2222184546263721,211.0,1.352945400364377,211.0,-1.4210538996213413,213.3999938964844,0.02943968076237735
2596,2010-03-02,212.3999938964844,212.6000061035156,210.0,210.6000061035156,1425000.0,0.00854695033619346,1.3636287973366978,-3.0000254317031136,53.23738953839407,48.399719246704294,1.513637605090537,1.0238874287082353,7.591752349408665,-0.6922062974969379,8.149167329355617,2.6000061035155966,-0.7725674132238396,-0.7900054931640454,-6.505321307559939,4.925310321231848,-3.6476634003620063,2.0676524140339154,7.600006103515597,35.29401204995049,0.2487767608964191,2.8576579071979498,3,2.6000061035155966,2.000007629394503,9.850006103515597,1.1000061035155966,10.800003051757784,1,0.03013187071178791,-1.8888907726867823,210.6000061035156,-1.2222184546263721,211.0,1.352945400364377,211.0,0.03013187071178791
2597,2010-03-03,211.1999969482422,211.6000061035156,210.3999938964844,210.3999938964844,1955000.0,-0.005649703308499343,-2.00001907341364,0.44444915397915025,50.6944341424027,48.3810945412196,2.4719290413641772,2.045211468422167,8.856959410143617,0.5416867581518261,8.116478157179852,2.0,-0.2374502897058619,-1.8100021362304801,-7.538563291196397,3.9185590187354364,-4.674282713713438,1.0542784412524782,8.600003051757824,27.27269574625968,-9.721436293709537,2.864280577482962,3,3.8000030517578125,3.2000045776367188,10.550003051757812,2.3000030517578125,12.600006103515625,2,0.04640153027161009,1.3636287973366978,212.3999938964844,-1.8888907726867823,210.6000061035156,-1.2222184546263721,211.0,0.04640153027161009
2598,2010-03-04,208.6000061035156,211.1999969482422,207.6000061035156,211.1999969482422,2440000.0,-0.012310562889656484,1.7692334779011094,-3.24997615823319,47.09679102427914,48.19625831836657,4.476673390424281,4.198909612027393,11.551321094205747,3.1544120046656587,8.55879954225881,3.599990844726591,0.2131869602530969,-3.9899932861328296,-9.718553263492907,1.7385666912272484,-6.8542732748128685,-1.1257132974527906,11.003993896484417,20.0,-18.86357421137454,2.864279988680035,3,5.199996948242216,5.199996948242216,13.499996185302763,4.899993896484403,16.399993896484403,3,0.0517736695923654,-2.00001907341364,211.1999969482422,1.3636287973366978,212.3999938964844,-1.8888907726867823,210.6000061035156,0.0517736695923654
2599,2010-03-05,212.8000030517578,214.0,209.8000030517578,210.1999969482422,3555000.0,0.02013421296909268,-1.4705908752277603,-1.0000058687856785,54.65116124336145,48.18588315183762,0.5894971953991899,-0.3498087003221144,7.470654603800597,-0.9252693576377737,9.039102605327457,5.399993896484403,-0.009591511198351554,0.4200035095214787,-4.922810546051608,5.762817565094565,-2.2514035182650503,3.0914105373080076,6.323837192382825,81.2500298023509,37.270035739594235,2.6714070277865423,3,0.5999984741210938,1.0,9.049999237060547,0.6999969482421875,9.199996948242188,4,0.03383457163997772,1.7692334779011094,208.6000061035156,-2.00001907341364,211.1999969482422,1.3636287973366978,212.3999938964844,0.03383457163997772
2600,2010-03-08,216.1999969482422,217.8000030517578,215.0,217.8000030517578,3455000.0,0.01597741469795655,2.4999904632932157,-0.6153855182694227,59.042566790752595,48.537018573998,-3.4210896514878755,-3.869431622790785,4.0062942791302305,-4.180761777293583,8.963852188801912,5.0,-0.12928188953534914,3.7699974060058707,-1.7011111984064087,9.24110601041815,1.034443103799731,6.5055517082120105,2.4628899302734624,84.3136609585814,34.63344216741943,2.735554302206136,3,-3.4999923706054688,-2.399993896484375,4.850006103515625,-2.6999969482421875,4.600006103515625,0,0.02220167955370944,-1.4705908752277603,212.8000030517578,1.7692334779011094,208.6000061035156,-2.00001907341364,211.1999969482422,0.02220167955370944
2601,2010-03-09,215.0,216.3999938964844,214.0,214.8000030517578,2475000.0,-0.005550402244128949,-1.6666553638791484,-0.1249976158233039,50.8875841153096,49.311315713160596,-3.0076851857778593,-2.7140765357350745,4.997701949094875,-2.8417742684032987,8.7992240643008,2.3999938964844034,0.10623169550240164,2.510000610351568,-3.0499668747685575,8.069968095471694,-0.2699831322084947,5.289984352911631,3.220371647515634,72.54898147552542,26.51039847322427,2.779983742560063,3,-2.2999954223632812,-1.1999969482421875,5.749996185302734,-1.5,6.600006103515597,1,0.031627921170966466,2.4999904632932157,216.1999969482422,-1.4705908752277603,212.8000030517578,1.7692334779011094,208.6000061035156,0.031627921170966466
2602,2010-03-10,214.1999969482422,215.0,213.0,213.3999938964844,1750000.0,-0.0037209444267805036,-1.500014305196601,4.000076295109341,48.21428814713119,50.15456995173073,-2.3269738847936026,-1.7186592765320654,5.549728522899187,-1.8964414320428205,7.710873677286923,2.0,-0.3806148209657465,1.5299980163574105,-4.0053791712610405,7.0653752039758615,-1.237690577451815,4.297686610166636,3.600006103515625,64.70581195481611,22.317693048427742,2.7676885938092264,3,-1.4999923706054688,-0.399993896484375,5.400001525878906,-0.6999969482421875,4.600006103515625,2,0.04201680732131252,-1.6666553638791484,215.0,2.4999904632932157,216.1999969482422,-1.4705908752277603,212.8000030517578,0.04201680732131252
2603,2010-03-11,215.3999938964844,216.3999938964844,214.3999938964844,215.1999969482422,2015000.0,0.005602226728939508,-1.2222184546264423,0.2499952316466522,56.86274900905008,51.68972406764773,-3.17061968328818,-2.6945159511069505,4.155719812979044,-2.9618157850313196,6.676261668054936,2.199996948242216,-0.9419433961575407,2.4999954223632983,-3.0902196195451666,8.090210464271763,-0.2951120985909199,5.2951029433175165,1.9920092773437261,69.99988555908239,24.96886179642315,2.7951075209542315,3,-2.6999893188476847,-1.599990844726591,3.9500045776366903,-1.8999938964844034,-1.3999938964844034,3,0.0389972580932858,-1.500014305196601,214.1999969482422,-1.6666553638791484,215.0,2.4999904632932157,216.1999969482422,0.0389972580932858
2604,2010-03-12,215.6000061035156,218.8000030517578,215.1999969482422,218.6000061035156,19370000.0,0.0009285618045435928,1.1176544506376933,-15.000228885326319,45.45454545454542,51.7935010516918,-2.960867679294921,-2.619273220884793,3.6310682169504105,-3.0566099178512616,6.416146747663788,3.600006103515625,-0.7560613233023332,2.4400070190429517,-3.144330231048883,8.024344269134787,-0.35216160600296575,5.232175644088869,-8.0,44.82766785316794,4.045664565814029,2.792168625045924,3,-2.400001525878878,-1.800003051757784,2.999992370605497,-2.1000061035155966,-2.200012207031193,4,0.04359922834126073,-1.2222184546264423,215.3999938964844,-1.500014305196601,214.1999969482422,-1.6666553638791484,215.0,0.04359922834126073
2605,2010-03-15,215.1999969482422,216.6000061035156,213.8000030517578,216.6000061035156,1860000.0,-0.0018553299812122948,2.999978201872581,0.4666697184244697,44.26228380497002,50.796267081311356,-2.0559331742938696,-1.874312804782818,3.6435156104259647,-2.5877682058811615,5.849948752085032,2.800003051757784,-0.22891401654499077,1.7599983215332031,-3.630987397722663,7.150984040789069,-0.9354945380947299,4.455491181161136,-7.375990905761739,37.93096190829473,1.691889100338436,2.6954928596279344,3,-1.9999923706054688,-1.399993896484375,2.6000022888183594,-1.6999969482421875,0.8000030517578125,0,0.031598527640282814,1.1176544506376933,215.6000061035156,-1.2222184546264423,215.3999938964844,-1.500014305196601,214.1999969482422,0.031598527640282814
2606,2010-03-16,216.3999938964844,216.8000030517578,215.3999938964844,215.3999938964844,2310000.0,0.005576194076484242,-1.8000183105468182,-0.7142810432583986,57.14286752300079,51.51275967915558,-2.9378016831485922,-2.659344511442754,2.158624049099501,-3.771931085875991,5.268887493284278,1.600006103515625,0.25484997901719453,2.6099952697754247,-2.5818584129138458,7.801848952464695,0.014068428430789481,5.20592211112006,-8.35646791381842,58.620553578053105,20.093980109060915,2.5959268413446406,3,-3.1999893188476847,-2.599990844726591,1.4000053405761435,-2.8999938964844034,-3.799987792968807,1,0.020332760071047673,2.999978201872581,215.1999969482422,1.1176544506376933,215.6000061035156,-1.2222184546264423,215.3999938964844,0.020332760071047673
2607,2010-03-17,218.8000030517578,219.1999969482422,216.6000061035156,217.6000061035156,3195000.0,0.011090615632925793,1.6000106812338635,1.199996948242216,68.57144933170079,53.89883282442466,-4.633655928969716,-4.967500815939275,-0.5622936693108329,-6.126022337435899,5.973477927501585,2.800003051757784,0.8118532292763803,4.790003967285145,-0.863088958449282,10.443096893019572,1.9634575044179314,7.616550430152358,-10.541347527710002,92.59269724832859,47.91860072892817,2.82654646286721,3,-4.3000030517578125,-5.0,-1.0000038146972656,-5.3000030517578125,-5.8000030517578125,2,0.01279708872351093,-1.8000183105468182,216.3999938964844,2.999978201872581,215.1999969482422,1.1176544506376933,215.6000061035156,0.01279708872351093
2608,2010-03-18,219.3999938964844,221.0,218.8000030517578,218.8000030517578,3120000.0,0.002742188465987727,-6.333435060145978,0.499993642155067,69.44445229362458,55.54253183000945,-3.9566439559752666,-5.536305964843251,-1.4183617283371177,-6.672946812312773,6.479170577525103,2.1999969482421875,0.9812420116544445,5.189994812011747,-0.9336073567205858,11.31359698074408,2.1281937276455665,8.251795896377928,-10.703684715468825,77.7776835876823,27.53125480963952,3.0618010843661723,3,-2.3999938964844034,-5.099990844726591,-1.5999946594238565,-5.899993896484403,-4.799987792968807,3,-0.002734689432168702,1.6000106812338635,218.8000030517578,-1.8000183105468182,216.3999938964844,2.999978201872581,215.1999969482422,-0.002734689432168702
2609,2010-03-19,219.6000061035156,220.8000030517578,218.1999969482422,219.6000061035156,1970000.0,0.0009116326918658935,1.1666772630748568,0.0,71.02804338060702,56.87425145110439,-3.4538460537537787,-5.348989460862384,-1.9547775616468925,-6.786256550555294,7.252971913573914,2.600006103515625,1.3721944376329134,4.970006561279263,-1.4303543962898573,11.370367518848383,1.7698260824946885,8.170187040063837,-10.165475473360942,80.55563208500806,23.754765429602188,3.200180478784567,3,-2.6000061035155966,-5.300003051757784,-1.8000068664550497,-6.100006103515597,-8.800003051757784,4,-0.025500937831831605,-6.333435060145978,219.3999938964844,1.6000106812338635,218.8000030517578,-1.8000183105468182,216.3999938964844,-0.025500937831831605
2610,2010-03-23,217.8000030517578,219.3999938964844,217.0,219.0,2100000.0,-0.008196734980550513,1.4000122071243433,-100.0,62.61683842304043,58.17750192974114,-1.5678950960468114,-3.7407780445940375,-0.4481069148910706,-4.889977209616745,7.015150251801336,2.6000061035155966,2.117093520418706,3.1700035095214787,-3.2303574480476414,9.570364467090599,-0.030176969263095543,6.370183988306053,-7.671544259412428,42.8572596334622,-15.975703553066353,3.200180478784567,3,-0.8000030517578125,-3.5,-0.7000045776367188,-4.3000030517578125,-12.400009155273409,1,-0.020202061954185502,1.1666772630748568,219.6000061035156,-6.333435060145978,219.3999938964844,1.6000106812338635,218.8000030517578,-0.020202061954185502
2611,2010-03-24,216.0,219.0,215.3999938964844,217.1999969482422,4200000.0,-0.008264476705861501,-1.9999936421955244,1.0,60.9090902785629,59.58803549990022,0.434575645332842,-2.211686816682402,0.928438411250113,-3.03512168015439,6.606818327297825,3.6000061035155966,2.2497201867635397,1.4700004577636605,-4.769128108378226,7.709129023905547,-1.6495638253072968,4.589564740834618,-5.21924873519535,10.714383027884953,-49.95810074671165,3.119564283070945,3,1.4000015258789062,-1.6999969482421875,0.9000015258789062,-2.5,-6.399993896484403,2,0.0,1.4000122071243433,217.8000030517578,1.1666772630748568,219.6000061035156,-6.333435060145978,219.3999938964844,0.0
2612,2010-03-25,218.1999969482422,218.8000030517578,216.0,216.0,3865000.0,0.010185171056676712,-1.5454608507480285,-1.8333354526149817,72.22217905182276,61.29463883798607,-1.272129655087781,-4.2516245482202635,-1.6266020163135408,-5.17010978359221,7.1553880075418546,2.8000030517578125,1.9688396599036366,3.42999725341798,-2.9926913415691274,9.852685848405088,0.21865295592442635,6.641341550911534,-6.806090759325826,49.999999999999744,-15.163883935830142,3.211344297493555,3,-0.7999954223632812,-3.899993896484375,-1.2999954223632812,-3.9999923706054688,-17.0,3,-0.02566448635677543,-1.9999936421955244,216.0,1.4000122071243433,217.8000030517578,1.1666772630748568,219.6000061035156,-0.02566448635677543
2613,2010-03-26,221.1999969482422,221.6000061035156,218.1999969482422,218.8000030517578,4740000.0,0.013748854454437076,1.124997615823324,1.0909078298503943,70.5881956952316,64.08726664250676,-3.758080461908037,-6.796758951581467,-4.844496725979013,-8.086996102508124,7.617839136899838,3.400009155273409,2.247254481459322,5.919997406005848,-0.852577037821618,12.692571849833314,2.533710184092115,9.306284627919581,-9.229725130660796,93.54825213376557,29.162573447447585,3.386287221913732,3,-3.4999923706054688,-6.599990844726591,-4.299995422363281,-6.999992370605469,-23.59999084472659,4,-0.037070511127361705,-1.5454608507480285,218.1999969482422,-1.9999936421955244,216.0,1.4000122071243433,217.8000030517578,-0.037070511127361705
2614,2010-03-29,217.3999938964844,217.8000030517578,215.3999938964844,216.3999938964844,2180000.0,-0.01717903754151917,1.6666497126291153,0.4166677263074908,52.884603393167836,65.04530215230653,0.3621901968857344,-2.6274090378224457,-1.3755131104437623,-4.205971885787477,7.746022892441612,5.800003051757784,2.640090351346828,1.7999946594238452,-4.721223594914193,8.321212913761883,-1.4606144677451596,5.06060378659285,-4.659343336028286,32.25800100412508,-28.383890542889787,3.260609127169013,3,1.1000061035155966,-2.799987792968807,-1.049991607666044,-1.599990844726591,-17.199996948242216,0,-0.012879429032100265,1.124997615823324,221.1999969482422,-1.5454608507480285,218.1999969482422,-1.9999936421955244,216.0,-0.012879429032100265
2615,2010-03-30,216.8000030517578,217.3999938964844,215.6000061035156,216.8000030517578,2825000.0,-0.0027598475693254576,2.0000254317031136,0.0,54.45544704036551,64.74669987645817,1.3555616569727533,-1.6222898567546054,-1.1977093655465296,-3.498885334292993,8.023750597257912,1.7999877929688068,2.618339675877195,0.8900039672851676,-5.206033493493209,6.986041428063544,-2.1580147631040347,3.93802269767437,-3.350604047856933,22.58074836829697,-35.04492801557592,3.0480187303891904,3,1.6999969482421875,-2.199996948242216,-0.4500007629394531,0.09999847412109375,-19.40000915527341,1,-0.027675276363199997,1.6666497126291153,217.3999938964844,1.124997615823324,221.1999969482422,-1.5454608507480285,218.1999969482422,-0.027675276363199997
2616,2010-03-31,218.8000030517578,219.8000030517578,216.0,216.3999938964844,4330000.0,0.009225092121066591,-1.3750041723291133,100.0,60.747665550542244,63.87739056744054,-0.2997131438777956,-3.286746360361434,-3.482857167417791,-5.452521206265544,8.51579336667269,3.8000030517578125,3.0484239626929934,2.5700035095214844,-3.421251979449721,8.56125899849269,-0.4256242349641184,5.565631254007087,-4.6985554798877445,54.83874937242206,-1.8132082781900039,2.995627744485605,3,-0.3000030517578125,-4.199996948242216,-1.6500015258789062,0.40000152587890625,-21.800003051757812,2,-0.06124318541304408,2.0000254317031136,216.8000030517578,1.6666497126291153,217.3999938964844,1.124997615823324,221.1999969482422,-0.06124318541304408
2617,2010-04-01,221.0,221.8000030517578,218.6000061035156,220.8000030517578,6675000.0,0.010054830519000468,2.555546136565962,0.08333174388220359,62.500000000000014,63.10578475703781,-2.408054955507737,-4.969706816394307,-5.967659348260668,-7.6344051379002735,9.186783118934422,3.199996948242216,3.640884566915247,4.280000305175776,-1.5806966422038045,10.140697252555356,1.3496518314859998,7.210348778865551,-6.298667745598294,87.49997019772019,31.192389062399016,2.9303484736897896,4,-2.4000015258789062,-6.299995422363281,-4.649997711181641,-1.7999954223632812,-22.0,3,-0.05158368278952219,-1.3750041723291133,218.8000030517578,2.0000254317031136,216.8000030517578,1.6666497126291153,217.3999938964844,-0.05158368278952219
2618,2010-04-02,219.3999938964844,221.1999969482422,217.6000061035156,220.0,3605000.0,-0.0072398466222425295,1.3999938964843939,-3.0000762951093414,57.9831614904365,61.65635343590775,-0.9030100005761597,-2.6552429090633325,-4.547971070594741,-5.977504642124984,9.137480946624088,3.599990844726591,3.7825151847716256,2.139994812011736,-2.4153487835448004,6.695338407568272,-0.13767698576654652,4.417666609790018,-3.9887945623470955,62.49991059316101,4.544384959984328,2.2776717977782743,4,-0.7999954223633097,-4.699989318847685,-3.3999938964844034,-0.19998931884768467,-22.0,4,-0.08295349796969087,2.555546136565962,221.0,-1.3750041723291133,218.8000030517578,2.0000254317031136,216.8000030517578,-0.08295349796969087
2619,2010-04-05,220.0,221.1999969482422,218.8000030517578,220.0,3455000.0,0.0027347589799782135,1.0,-0.0,60.00000000000004,61.36559361112549,-1.6095739946994172,-2.8334592135939545,-5.415306917026726,-6.452681149162913,9.816964029436692,2.399993896484375,3.4678268364703513,2.3800010681152344,-1.8150343473810437,6.5750364836115125,0.2824833603671095,4.477518775863359,-3.94992029410065,70.96767842332345,10.04629602956414,2.0975177077481346,4,-1.4000015258789062,-5.299995422363281,-4.049999237060547,-0.7999954223632812,-24.600006103515597,0,-0.10181815407492911,1.3999938964843939,219.3999938964844,2.555546136565962,221.0,-1.3750041723291133,218.8000030517578,-0.10181815407492911
2620,2010-04-06,221.0,222.0,220.1999969482422,221.8000030517578,3890000.0,0.00454545454545463,2.00001271568989,-100.0,59.663870933824334,61.22723590615454,-2.3556393827875013,-3.64215202363863,-6.450862885071132,-7.279254622617259,10.180386630902316,2.0,3.0825474551119214,3.140000915527338,-1.2573195670079826,7.537321398062659,0.9413406742596919,5.338661156794984,-4.3749279595147925,83.33333333333334,21.207119529685663,2.1986602412676586,4,-2.3000030517578125,-6.1999969482421875,-5.25,-1.7999954223632812,-24.600006103515597,1,-0.09411766086768236,1.0,220.0,1.3999938964843939,219.3999938964844,2.555546136565962,221.0,-0.09411766086768236
2621,2010-04-07,221.8000030517578,223.0,220.1999969482422,221.3999938964844,5330000.0,0.0036199233111213758,1.0,-0.5000095367067489,56.75675304144618,59.50885523833492,-2.510384702945231,-4.117712634531131,-7.18759260909394,-7.905805514433155,10.889353880452058,2.8000030517578125,2.6488745723168563,3.60000381469726,-0.9161674723890201,8.11617510178354,1.3419181711541057,5.858089458240414,-4.529939656130836,77.77780917449869,18.699652647638644,2.2580856435431467,4,-2.600006103515625,-6.5,-6.5500030517578125,-1.8000030517578125,-26.199996948242216,2,-0.11000905689608842,2.00001271568989,221.0,1.0,220.0,1.3999938964843939,219.3999938964844,-0.11000905689608842
2622,2010-04-08,223.1999969482422,224.3999938964844,221.1999969482422,221.1999969482422,3900000.0,0.0063119651813425826,-2.199996948242216,4.999885561701671,58.26087071900029,58.13915246319811,-3.493969756767086,-5.068755555818427,-8.461607674725144,-9.1735402613632,11.990449233697273,3.199996948242216,2.6064047416564335,4.549997711181646,-0.08011024479998241,9.180105667163275,2.2349437331908177,6.865051689172475,-5.127742428002989,82.35295437613853,24.58099360606083,2.31505397799082,4,-3.300003051757784,-7.1999969482421875,-8.499996185302734,-2.0999984741210938,-27.399993896484375,3,-0.11738350047700807,1.0,221.8000030517578,2.00001271568989,221.0,1.0,220.0,-0.11738350047700807
2623,2010-04-09,223.8000030517578,226.0,223.1999969482422,223.3999938964844,19495000.0,0.0026881994252658803,-5.9999809265864315,0.20000457763670454,58.97434894228603,58.81579085754457,-4.119599516626636,-5.277782110439148,-8.874484542931555,-9.585360660911164,12.948463535489086,2.8000030517578125,2.778874865544708,4.730003356933594,-0.17460286442724282,9.63460957829443,2.2777002462531755,7.182306467614012,-4.715310231319393,69.4444738788494,13.953263154512925,2.452303110680415,4,-3.0,-7.0,-9.10000228881836,-2.5,-33.40000915527341,4,-0.11081323821976163,-2.199996948242216,223.1999969482422,1.0,221.8000030517578,2.00001271568989,221.0,-0.11081323821976163
2624,2010-04-12,225.0,227.3999938964844,224.6000061035156,225.3999938964844,3570000.0,0.0053619165856966244,-3.6667175300728627,-0.9999618539005808,65.78946487835472,60.0751261728767,-4.613301019198872,-6.047506116212247,-9.959816264483266,-10.543575417887354,13.53617480902891,3.599990844726591,2.5463482778420143,5.460000610351557,0.1691331216474623,10.750868099055651,2.8145668659995238,8.10543435470359,-4.670551887240492,66.6667373092383,9.181783534050787,2.645433744352046,4,-3.3000030517578125,-6.400001525878906,-11.199996948242188,-4.299995422363281,-36.80000305175781,0,-0.12266669379340267,-5.9999809265864315,223.8000030517578,-2.199996948242216,223.1999969482422,1.0,221.8000030517578,-0.12266669379340267
2625,2010-04-13,222.0,224.8000030517578,220.8000030517578,224.8000030517578,3320000.0,-0.013333333333333308,1.857139743107667,7.000114442663728,62.50000000000003,60.26983000059424,-0.8919041773551157,-2.6476951126132917,-6.774485902187138,-7.329557227415393,14.071998993526941,4.1999969482421875,2.08785761625424,2.120000457763666,-2.8614821783428965,7.101483093870229,-0.3707408602896294,4.610741775816962,5.399993896484403,25.000052981928828,-36.8147551227252,2.4907413180532845,4,0.5,-1.8000030517578125,-8.39999771118164,-1.2999954223632812,-36.3999938964844,1,-0.11981984731313333,-3.6667175300728627,225.0,-5.9999809265864315,223.8000030517578,-2.199996948242216,223.1999969482422,-0.11981984731313333
2626,2010-04-14,220.8000030517578,223.3999938964844,220.0,222.1999969482422,3580000.0,-0.005405391658748537,-1.2666625976562689,0.4999972752192086,55.65218718155572,59.50896190965598,0.694680704045993,-1.160666962433936,-5.5088902854072614,-5.942701168230485,14.506195786674237,3.3999938964844034,2.335908916722758,0.7000030517578182,-4.015927778734493,5.41593388225013,-1.6579623634883376,3.057968467003974,6.599990844726591,10.810860967572943,-50.32978446257207,2.357965415246154,4,1.6999969482421875,-0.600006103515625,-7.549999237060547,-0.09999847412109375,-35.40000915527341,2,-0.11050728631355045,1.857139743107667,222.0,-3.6667175300728627,225.0,-5.9999809265864315,223.8000030517578,-0.11050728631355045
2627,2010-04-15,221.6000061035156,223.8000030517578,220.6000061035156,223.6000061035156,2710000.0,0.0036232021770863376,1.6666709052299238,1.4285776566757493,50.96156032832795,58.728784002755035,-0.012584315362630605,-1.8341849004304436,-6.219751089154585,-6.533328951004364,14.470769509263182,3.199996948242216,2.6482303971176293,1.3600059509277003,-3.3596738437661315,6.079685745621532,-0.9998339464192156,3.719845848274616,5.503988037109423,21.6217219351455,-33.9564329203674,2.35983989734692,4,1.4999923706054972,-1.400009155273409,-8.350002288818331,-0.9000015258788778,-35.40000915527341,3,-0.11732851662402333,-1.2666625976562689,220.8000030517578,1.857139743107667,222.0,-3.6667175300728627,225.0,-0.11732851662402333
2628,2010-04-16,218.8000030517578,221.3999938964844,218.1999969482422,221.0,3120000.0,-0.012635392484826147,1.1333421495673897,1.0999984741210938,53.53537610982622,58.010492459402386,3.009880847116108,0.9682039448748299,-3.4322274774693824,-3.566847808757416,13.811508187476788,3.400009155273409,2.596090585395899,-1.4099975585937443,-6.159690605086098,3.3396954878986094,-3.784844081839907,0.9648489646524183,8.019831323242215,6.521807636363013,-49.857867787030706,2.374846523246171,4,3.9999923706054688,1.7999954223632812,-5.549999237060547,1.9000015258789062,-31.800003051757812,4,-0.1051188285155521,1.6666709052299238,221.6000061035156,-1.2666625976562689,220.8000030517578,1.857139743107667,222.0,-0.1051188285155521
2629,2010-04-19,214.0,217.6000061035156,213.1999969482422,216.8000030517578,3165000.0,-0.02193785642051549,1.0000000000000129,1.2727304253740142,44.166664017573005,56.288580579818905,7.676550708736897,5.615043754976,1.299262380361796,1.3925721981017603,13.472030014191718,5.600006103515625,2.190700163302864,-5.930000305175781,-11.43180929064377,-0.4281913197077927,-8.68090479790979,-3.1790958124417728,12.302644129394565,6.896574403657898,-51.537732360889784,2.750904492733995,4,6.299995422363281,6.299995422363281,-0.7499961853027344,6.700004577636719,-26.399993896484403,0,-0.11028040235287662,1.1333421495673897,218.8000030517578,1.6666709052299238,221.6000061035156,-1.2666625976562689,220.8000030517578,-0.11028040235287662
2630,2010-04-20,213.3999938964844,215.3999938964844,213.1999969482422,215.1999969482422,3600000.0,-0.0028037668388579684,-1.0000000000000258,0.6428575321115315,38.05308838273867,54.21039561774029,7.917760592913737,6.185652265976842,1.8803989293257928,2.1692852126506352,13.465096001453968,2.199996948242216,1.9790531625830852,-6.310005950927717,-12.481555724805531,-0.13845617704990332,-9.395780837866624,-3.2242310639888103,11.854438458417974,1.886762576258182,-54.64764940630957,3.0857748869389057,4,6.900001525878878,6.900001525878878,0.1000099182128622,7.300010681152315,-23.799987792968807,1,-0.11808808654636693,1.0000000000000129,214.0,1.1333421495673897,218.8000030517578,1.6666709052299238,221.6000061035156,-0.11808808654636693
2631,2010-04-21,216.0,216.1999969482422,213.0,213.3999938964844,3870000.0,0.012183721545825366,1.133331298828125,-1.444445386343414,39.13044920488538,52.08479322728307,4.926586152999846,3.7794189365752118,-0.6635205872225356,-0.20836019128904582,13.828910766410196,3.1999969482421875,1.7079118058840663,-3.7099998474121207,-9.881549621289935,2.4615499264656933,-6.795774734351028,-0.6242249604732137,8.290077522369558,27.77776992860867,-23.813604513952065,3.0857748869389057,4,4.1999969482421875,4.1999969482421875,-2.4999961853027344,4.700004577636719,-28.800003051757812,2,-0.1407407124837241,-1.0000000000000258,213.3999938964844,1.0000000000000129,214.0,1.1333421495673897,218.8000030517578,-0.1407407124837241
2632,2010-04-22,212.6000061035156,213.8000030517578,211.1999969482422,213.1999969482422,2735000.0,-0.015740712483724106,1.8888907726868138,-0.2307651677876116,36.290357313815036,49.56434971300853,7.44809345113913,7.102514175064101,2.857369303156645,3.409254823574571,14.362269751739731,4.8000030517578125,1.2650349734119288,-6.829994201660185,-13.752452447932711,0.09246404461234192,-10.291223324796448,-3.3687650785239214,10.561063666617002,13.72558406024499,-34.978737629175356,3.461229123136262,4,6.699989318847685,6.699989318847685,0.899997711181669,8.099998474121122,-23.0,3,-0.1279398467833882,1.133331298828125,216.0,-1.0000000000000258,213.3999938964844,1.0000000000000129,214.0,-0.1279398467833882
2633,2010-04-23,213.0,214.3999938964844,212.0,213.0,3435000.0,0.0018814387817545075,-1.3999938964844034,-0.0,35.77236125360221,46.2291159769249,5.984326864831928,6.384010336539291,2.5789644922545563,3.2825121502232832,14.200608667154357,2.3999938964844034,0.8287782086414097,-6.020000457763672,-13.453524126354381,1.4135232108270372,-9.73676229205904,-2.303238623468303,8.725741031505748,28.125007450570067,-17.029371965742968,3.7167618342953572,4,5.0,6.299995422363281,1.1500015258789062,7.700004577636719,-22.399993896484403,4,-0.12582161057163288,1.8888907726868138,212.6000061035156,1.133331298828125,216.0,-1.0000000000000258,213.3999938964844,-0.12582161057163288
2634,2010-04-26,214.6000061035156,215.8000030517578,212.6000061035156,213.1999969482422,3320000.0,0.007511765744204757,-1.4615447817691722,100.0,37.301605562915725,43.42929437280443,3.0775811038112977,4.810096875407908,1.1345420521717529,2.0348973035701476,14.675111903444959,3.199996948242216,0.22347790941958579,-4.279994964599638,-11.9438813550274,3.383891425828125,-8.11193815981352,-0.4480517693857564,5.862645637998526,68.00018310546818,26.53195126301516,3.831943195213886,4,2.8999938964844034,4.699989318847685,1.0499954223633097,6.099998474121122,-28.800003051757784,0,-0.12861139477415628,-1.3999938964844034,213.0,1.8888907726868138,212.6000061035156,1.133331298828125,216.0,-0.12861139477415628
2635,2010-04-27,210.8000030517578,214.1999969482422,210.0,214.1999969482422,5725000.0,-0.017707376252006246,1.4705908752277603,-2.428551187453047,30.49646234327274,40.63421383521744,5.723697492590276,8.57731063114258,5.074970141351628,6.050615522373562,15.397233057719578,4.600006103515597,-0.6173959501183788,-7.7799980163574105,-16.21740795283563,0.6574119201208077,-11.99870298459652,-3.5612930481183014,8.551130114563676,12.9032813795921,-22.981773165987633,4.218704968239103,4,6.099998474121094,7.899993896484375,4.849998474121094,9.900001525878906,-26.40000915527341,1,-0.11005690992587847,-1.4615447817691722,214.6000061035156,-1.3999938964844034,213.0,1.8888907726868138,212.6000061035156,-0.11005690992587847
2636,2010-04-28,205.3999938964844,208.6000061035156,204.0,206.8000030517578,6905000.0,-0.025616741352454064,-1.190480688535178,0.41176813779608,22.360267284473267,37.45629238590025,9.733017776346117,13.620270213749222,10.561998993690821,11.608388121442289,16.00088731642697,6.8000030517578125,-1.975373806324484,-12.51000671386717,-22.79886769604454,-2.221145731689802,-17.654437204955855,-7.365576222778486,12.641980626552083,11.86435198655182,-17.393364328836636,5.144430491088691,4,7.300003051757784,10.300003051757784,10.250007629394503,13.900009155273409,-21.199996948242216,2,-0.07692301977833327,1.4705908752277603,210.8000030517578,-1.4615447817691722,214.6000061035156,-1.3999938964844034,213.0,-0.07692301977833327
2637,2010-04-30,209.6000061035156,210.3999938964844,207.6000061035156,207.8000030517578,4515000.0,0.020447966562004316,-1.5454469791023517,-1.2857080576778512,30.167620624237173,34.85987510972369,4.080952285334746,8.982970351258842,6.338415544672728,7.656032464826609,16.0171662606435,5.0,-3.0506849223783945,-7.7399948120117585,-18.55760283547187,3.0776132114483516,-13.1487988237418,-2.3311908002817177,6.195252495835064,47.45766656968262,22.321495509410592,5.408804011730049,4,1.199996948242216,6.099990844726591,6.249996185302763,9.699996948242216,-23.200012207031193,4,-0.10687026957532941,-1.190480688535178,205.3999938964844,1.4705908752277603,210.8000030517578,-1.4615447817691722,214.6000061035156,-0.10687026957532941
2638,2010-05-06,201.1999969482422,205.6000061035156,200.3999938964844,203.6000061035156,7105000.0,-0.04007637839058498,-1.5999961853172948,-1.3333361590302262,22.325607308029404,32.43309103088551,10.864357149616495,16.811505194410273,14.5845207086262,16.123242833466065,16.726506046749876,9.200012207031193,-4.136591234620255,-15.230004119873058,-28.171509917279224,-2.288498322466893,-21.700757018576155,-8.759251221169961,12.708020275212363,5.194821923101519,-14.081265199213295,6.470752898703086,5,7.099998474121094,12.699996948242216,14.650005340576172,18.100006103515625,-10.800003051757784,3,-0.05765403091785648,-1.5454469791023517,209.6000061035156,-1.190480688535178,205.3999938964844,1.4705908752277603,210.8000030517578,-0.05765403091785648
2639,2010-05-07,197.6000061035156,199.8000030517578,193.8000030517578,195.1999969482422,6810000.0,-0.017892598903232915,-1.3076936620234927,-1.0,22.01837912599393,30.65145666902498,13.291060277241229,19.655023920539577,18.121001357219313,19.763796354737195,17.7429431128871,7.399993896484375,-5.364067128436147,-17.70999526977542,-33.012406845185865,-2.4075836943649733,-25.361201057480656,-10.058789482070182,13.876566921084333,18.627471513178524,0.07231174077933744,7.651205787705226,5,7.399993896484403,12.999992370605497,18.549999237060575,21.699996948242216,-5.400009155273409,4,-0.035425100120356046,-1.5999961853172948,201.1999969482422,-1.5454469791023517,209.6000061035156,-1.190480688535178,205.3999938964844,-0.035425100120356046
2640,2010-05-10,200.1999969482422,200.1999969482422,195.6000061035156,197.3999938964844,4860000.0,0.013157847998064076,2.285704165099938,1.166663487764407,27.11111985194229,29.31597562980908,9.634958850305082,16.249996713253353,15.273632518451507,17.19754489602701,18.588000114284277,4.599990844726591,-6.515239159801922,-14.070004272460949,-30.52781120646705,2.3878026615451518,-22.298907739464,-5.841100805457899,7.74126208178933,38.554201362812776,18.233766432829306,8.228903467003052,5,4.600006103515625,10.400001525878906,16.350006103515625,19.100006103515625,-7.399993896484375,0,-0.07192804253741925,-1.3076936620234927,197.6000061035156,-1.5999961853172948,201.1999969482422,-1.5454469791023517,209.6000061035156,-0.07192804253741925
2641,2010-05-11,197.3999938964844,201.3999938964844,197.0,201.3999938964844,5490000.0,-0.013986029442756065,1.1999969482422017,-1.428569871553848,24.255322879013434,27.978749581497794,10.637761209319649,18.053919497625884,17.782173411885736,19.989800446149985,19.130465615991955,4.399993896484403,-7.21896715432311,-15.650006866455044,-33.3296733929628,2.0296596600527153,-24.489840129708938,-6.81017360320115,7.713013937892384,21.68670379640733,1.467634139666977,8.839833263253885,5,7.400009155273409,13.20000457763669,19.15000915527341,21.90000915527341,-2.799987792968807,1,-0.06585613172215765,2.285704165099938,200.1999969482422,-1.3076936620234927,197.6000061035156,-1.5999961853172948,201.1999969482422,-0.06585613172215765
2642,2010-05-12,197.0,198.6000061035156,195.8000030517578,198.0,5465000.0,-0.0020263115949951116,1.5454431960050337,0.25,25.560546401236792,26.84410348679053,9.601927707982043,17.276193953437797,18.028342501523724,20.4275436880053,19.435567984748804,2.800003051757784,-7.810640795653114,-14.740000915527332,-33.12173384021878,3.641732009164116,-23.930867377873057,-5.549134453181608,5.850406877853004,27.118611191931013,4.953489460299121,9.190866462345724,5,7.8000030517578125,13.599998474121094,19.550003051757812,22.300003051757812,-4.0,2,-0.06497463478049648,1.1999969482422017,197.3999938964844,2.285704165099938,200.1999969482422,-1.3076936620234927,197.6000061035156,-0.06497463478049648
2643,2010-05-13,199.0,200.0,197.8000030517578,199.3999938964844,4295000.0,0.010152284263959421,1.7499856949398234,0.3999938964844034,32.05742412771231,26.261416660656817,6.042631069399164,14.04296705104963,15.971957148997546,18.502853710029456,19.27641982516711,3.0,-8.671853074037301,-11.500000762939464,-29.802030932054237,6.802029406175308,-20.651015847496865,-2.348985678382064,2.3999938964844034,68.42109489974335,42.49360092321221,9.151015084557386,5,5.0,11.599998474121094,17.650001525878906,18.70000457763672,-5.1999969482421875,3,-0.06331661358550555,1.5454431960050337,197.0,1.1999969482422017,197.3999938964844,2.285704165099938,200.1999969482422,-0.06331661358550555
2644,2010-05-14,197.3999938964844,199.1999969482422,194.8000030517578,197.1999969482422,6565000.0,-0.008040231675957799,1.3157844015146343,-0.5000000000000355,31.30841921152019,26.35163409046209,5.527512681961838,14.197125298322135,17.495823145449748,20.070634166998985,18.954095962835112,4.399993896484375,-9.307643758509073,-11.720006561279263,-29.575288248743675,6.1352751261851495,-20.64764740501147,-2.7923657175470566,2.6000061035155966,39.39385532335989,9.99470920652793,8.927640843732211,5,4.70000457763669,13.20000457763669,19.250007629394503,19.600006103515597,-0.19999694824221592,4,-0.035460994004238744,1.7499856949398234,199.0,1.5454431960050337,197.0,1.1999969482422017,197.3999938964844,-0.035460994004238744
2645,2010-05-17,195.3999938964844,197.3999938964844,193.8000030517578,195.0,7630000.0,-0.010131712572639673,-1.5714332425068323,1.999999999999858,25.592416890245218,26.710761824436744,5.7142024445562924,14.864239478333701,19.40776799125544,22.039225224598482,19.943403813907228,3.599990844726591,-10.110575526752854,-12.390006256103476,-30.168282919119463,5.388270406912511,-21.279144587611455,-3.5008679245954966,4.600006103515597,21.05253647557717,-8.198440802239439,8.889138331507993,5,6.70000457763669,15.20000457763669,21.250007629394503,21.500007629394503,1.6000061035155966,0,-0.016376648148399897,1.3157844015146343,197.3999938964844,1.7499856949398234,199.0,1.5454431960050337,197.0,-0.016376648148399897
2646,2010-05-18,196.3999938964844,197.3999938964844,195.3999938964844,196.1999969482422,5140000.0,0.005117707427001017,-1.2222184546264423,0.5000000000000355,29.64823523367791,26.653052336596826,3.6914959163289893,12.587914281273157,18.27148955345305,21.006925357954543,21.23115094718349,2.0,-11.171727897013284,-10.170005798339815,-27.533142005444887,7.193130408765256,-18.85157390189235,-1.4884376947872795,2.800003051757784,41.935356846647096,10.277668046602923,8.681568103552536,5,3.3000106811523153,14.20000457763669,20.350006103515597,20.000007629394503,-2.0,1,-0.018329892854396013,-1.5714332425068323,195.3999938964844,1.3157844015146343,197.3999938964844,1.7499856949398234,199.0,-0.018329892854396013
2647,2010-05-19,195.6000061035156,195.6000061035156,192.8000030517578,194.1999969482422,4295000.0,-0.004073257728258617,2.999978201872581,7.00015259021783,28.358223118348874,27.323342982187878,2.566650588615971,11.953011826682285,18.961778621335867,21.721732033497204,22.600678667144102,3.599990844726591,-11.804834869029605,-9.66999359130861,-26.166644203470895,6.826657020853673,-17.918318897389753,-1.4216682852274687,2.5199920654297046,38.88894775769841,6.504142020799186,8.248325306081139,5,1.4999923706054972,14.499992370605497,21.649993896484403,19.699996948242216,-0.8000030517577841,2,-0.0051124742780978005,-1.2222184546264423,196.3999938964844,-1.5714332425068323,195.3999938964844,1.3157844015146343,197.3999938964844,-0.0051124742780978005
2648,2010-05-20,195.8000030517578,197.6000061035156,193.8000030517578,195.6000061035156,5090000.0,0.0010224792535864502,1.0000000000000149,0.14285402883894593,25.77319384913544,27.74054461809249,1.6987525158801304,10.478818192785184,18.735963479656164,21.465593081226473,24.56260718330746,3.800003051757784,-11.6817322429809,-8.319996643066418,-24.033432947371324,7.393439661238489,-16.176714795218885,-0.46327849091395024,-3.0,46.875044703526214,18.21066658162651,7.856718152152456,5,1.2999954223632812,14.299995422363281,22.149993896484375,20.199996948242188,-3.8000030517578125,3,-0.014300321798348836,2.999978201872581,195.6000061035156,-1.2222184546264423,196.3999938964844,-1.5714332425068323,195.3999938964844,-0.014300321798348836
2649,2010-05-21,190.3999938964844,194.0,190.1999969482422,193.3999938964844,7690000.0,-0.027579208739062055,-1.2352999255010353,-15.000228885326319,24.752469638227055,27.47847237212413,6.6716272259133405,14.77778520878681,23.911474377860458,26.764715710249078,26.27111521150115,5.600006103515625,-12.307989163011115,-12.540005493164045,-28.668493013186833,3.588482026858742,-20.604249253175425,-4.475761733152666,7.200012207031193,2.70265811900643,-26.800584303565643,8.064243760011392,5,5.400001525878878,18.400001525878878,28.40000915527341,26.40000915527341,3.0,4,0.017857191513997117,1.0000000000000149,195.8000030517578,2.999978201872581,195.6000061035156,-1.2222184546264423,196.3999938964844,0.017857191513997117
2650,2010-05-24,188.1999969482422,191.3999938964844,188.1999969482422,190.3999938964844,4590000.0,-0.011554606190997574,-1.9090921701496315,0.7333323160807387,26.88172263538995,27.770294567277077,7.811922239500518,15.80330571589721,25.747171509574116,28.738238996314436,28.15044739690618,3.199996948242216,-11.839669117129404,-13.48000259399413,-30.097765541653246,3.137760353664987,-21.788884067823687,-5.171121120164571,9.400009155273409,0.0,-30.423526310628418,8.308881473829551,5,5.900001525878906,18.300003051757812,31.950000762939453,29.300003051757812,3.400009155273409,0,0.04782146730042269,-1.2352999255010353,190.3999938964844,1.0000000000000149,195.8000030517578,2.999978201872581,195.6000061035156,0.04782146730042269
2651,2010-05-25,185.6000061035156,187.1999969482422,184.8000030517578,186.6000061035156,4500000.0,-0.013815041906943382,1.1818307924925568,0.454546085074797,16.292111714986305,26.740468491027023,9.568264722197881,16.87417912026646,27.983824750888942,31.03046955870235,30.485340072494537,3.399993896484375,-11.145507001472282,-14.559993743896513,-31.223906913001173,2.1039194252081472,-22.891950328448843,-6.228037159344183,11.623999633789055,6.250022351736254,-21.109225871583114,8.331956584552323,5,6.79999542236331,18.699996948242216,35.7499923706055,31.899993896484403,1.199996948242216,1,0.061422378887887596,-1.9090921701496315,188.1999969482422,-1.2352999255010353,190.3999938964844,1.0000000000000149,195.8000030517578,0.061422378887887596
2652,2010-05-26,185.3999938964844,189.1999969482422,185.3999938964844,185.8000030517578,6650000.0,-0.0010776519420998554,-17.999580392907383,0.4000091552734091,21.16785516390695,25.530516383937545,8.884023953584403,15.738893759174317,27.836474396154443,30.905660211291604,32.312305296587745,3.800003051757784,-10.912959951725696,-13.400005340576143,-30.228055212437567,3.4280445312852805,-21.814030276506855,-4.9859804046454315,11.078571679687428,4.687427356856732,-24.423106270184633,8.414024935930717,5,6.600006103515597,18.90000915527341,35.95000457763669,32.1000061035156,-2.0,2,0.048543690918485316,1.1818307924925568,185.6000061035156,-1.9090921701496315,188.1999969482422,-1.2352999255010353,190.3999938964844,0.048543690918485316
2653,2010-05-27,186.1999969482422,186.8000030517578,184.1999969482422,184.6000061035156,3455000.0,0.004315011208708253,-1.166663487764405,-3.9998855617016713,26.829241061044556,25.032829922773587,6.791607566374978,13.521405586840899,26.652557617508933,29.80454408563031,34.46635916421161,2.600006103515625,-10.259176574781975,-11.260002136230469,-27.58775393724534,5.067749664784401,-19.423878036737904,-3.096126235723034,9.577854876464812,20.408156910127317,-9.614150151414872,8.16387590050744,5,4.700004577636719,16.599998474121094,35.45000076293945,31.300003051757812,-4.1999969482421875,3,0.04618692934729829,-17.999580392907383,185.3999938964844,1.1818307924925568,185.6000061035156,-1.9090921701496315,188.1999969482422,0.04618692934729829
2654,2010-05-28,187.0,188.3999938964844,185.0,188.1999969482422,4975000.0,0.004296471884369435,3.250016689395919,-0.7500023841994202,21.05264214597439,24.52841050674349,4.873751347003946,11.117669372243427,25.463573497083644,28.64115438439984,36.990827844484286,3.3999938964844034,-9.720013130805512,-9.079998779296886,-23.90439011709907,5.744392558505297,-16.492194448197978,-1.6678031103957949,7.851623434589811,38.88894775769865,9.535014399438445,7.412195668901099,5,3.9000015258789062,13.900001525878906,34.69999694824219,30.5,-3.8000030517578125,4,0.02673796791443861,-1.166663487764405,186.1999969482422,-17.999580392907383,185.3999938964844,1.1818307924925568,185.6000061035156,0.02673796791443861
2655,2010-05-31,187.6000061035156,188.3999938964844,186.0,186.0,3700000.0,0.0032085887888535503,-1.9999809265864668,-1.3333418104599029,26.21362890932268,24.146787581815133,3.4095074283108033,9.160103907223686,24.48643396483422,27.652013929184506,39.01572286492449,2.3999938964844034,-9.774334206951977,-7.31999282836918,-20.87061530486585,6.23062964812749,-14.09530406661753,-0.5446815901208311,6.399487212166406,68.00018310546818,36.12002368614465,6.775311238248337,5,3.2999954223633097,12.599990844726591,32.699989318847685,29.899993896484403,-3.6000061035155966,0,0.030916778274348466,3.250016689395919,187.0,-1.166663487764405,186.1999969482422,-17.999580392907383,185.3999938964844,0.030916778274348466
2656,2010-06-01,189.6000061035156,190.1999969482422,185.0,186.8000030517578,3605000.0,0.010660980463382375,1.6000083923659987,1.7499952316466212,33.33335624441533,24.69958015137807,0.3838576312573707,6.2354093728490625,22.086079629574527,25.318460357288643,39.77853596004653,5.1999969482421875,-9.647129819634984,-4.529993438720737,-17.32951689737061,8.269530019929135,-10.929755168045688,1.8697682906042132,3.615527502771215,90.00015258789014,55.14169292516505,6.399761729324939,6,1.2999954223633097,10.599990844726591,30.699989318847685,27.899993896484403,-5.800003051757784,1,0.010548522867177779,-1.9999809265864668,187.6000061035156,3.250016689395919,187.0,-1.166663487764405,186.1999969482422,0.010548522867177779
2657,2010-06-02,187.1999969482422,189.1999969482422,187.0,189.0,3315000.0,-0.012658275727918888,1.0,-0.6428575321115482,23.893823234522586,24.490761194198864,1.6394217527869728,7.242551281264753,23.972220388615085,27.338832786341527,41.108244089846394,2.6000061035155966,-9.173274465992165,-5.81000213623048,-16.685352014105433,5.065347741644473,-11.247677075167957,-0.37232719729300356,5.294293725401047,50.0,18.58613149755452,5.437674938937481,6,1.9000015258789062,12.800003051757812,33.0,30.300003051757812,0.0,2,-0.002136719567335077,1.6000083923659987,189.6000061035156,-1.9999809265864668,187.6000061035156,3.250016689395919,187.0,-0.002136719567335077
2658,2010-06-03,189.6000061035156,190.0,188.0,189.1999969482422,2695000.0,0.012820561935890318,2.3333418104599266,-0.22222693171701893,33.33337680562131,25.444195323909337,-1.9361519797628262,4.141266276282778,21.056293842514833,24.601222991422674,41.29891067126012,2.8000030517578125,-9.018497432034508,-2.82999343872072,-13.085896630553435,7.425909753111995,-7.957945034637078,2.2979581571956373,2.2307410720955545,88.46170775293604,55.65896864281601,5.127951595916353,6,-1.8000106811523153,10.399993896484403,29.699989318847685,27.899993896484403,-2.400009155273409,3,-0.0327004852713253,1.0,187.1999969482422,1.6000083923659987,189.6000061035156,-1.9999809265864668,187.6000061035156,-0.0327004852713253
2659,2010-06-04,190.6000061035156,191.8000030517578,189.6000061035156,190.0,2500000.0,0.005274261433589,-2.142866485013537,1.4999809269502549,39.28575321115401,26.822420943438676,-3.2461655717884526,2.7299194484170073,19.534911462325567,23.227688855143043,40.541259441698664,2.199996948242216,-8.73972019866261,-1.4799934387207259,-11.467267151045547,8.507280273604096,-6.473630294883122,3.5136434174416706,-6.400009155273409,82.35299397502455,46.07846175260083,4.993636856162408,6,-2.6000061035155966,9.399993896484403,28.049991607666044,26.899993896484403,-5.800003051757784,4,-0.04512070214124175,2.3333418104599266,189.6000061035156,1.0,187.1999969482422,1.6000083923659987,189.6000061035156,-0.04512070214124175
2660,2010-06-07,185.8000030517578,187.1999969482422,185.3999938964844,187.0,3295000.0,-0.025183645844958025,1.250016689395999,-1.9999745689436887,29.77103104461432,28.32007864673068,1.3159866937040476,6.741433867563217,23.805034260196663,27.65758147317365,40.092218379216625,5.200012207031193,-8.544969218458448,-5.5599967956542855,-15.150867222199281,4.03087363089071,-10.355432008926783,-0.7645615823817877,-1.4480059814453057,11.764745481268724,-22.81083603439175,4.795435213272499,6,2.1999969482421875,13.399993896484375,32.59999465942383,31.699996948242188,-2.400009155273409,0,-0.01399357406248991,-2.142866485013537,190.6000061035156,2.3333418104599266,189.6000061035156,1.0,187.1999969482422,-0.01399357406248991
2661,2010-06-08,184.3999938964844,185.0,182.0,183.1999969482422,2805000.0,-0.007535033004727243,1.4999904632932155,-1.0000000000000238,29.104492908092126,29.201927284973475,2.824946318716229,7.502222164606536,24.705998306270743,28.624486948374027,40.11553365570322,3.8000030517578125,-7.906469154372104,-6.310005950927717,-15.939324487599691,3.3193125857442567,-11.124665219263704,-1.4953466825917303,7.400009155273409,24.48972601140078,-9.146146058145124,4.814659268335982,6,2.500007629394503,11.800003051757784,33.40000534057614,33.1000061035156,4.800003051757784,1,-0.0021691643694355944,1.250016689395999,185.8000030517578,-2.142866485013537,190.6000061035156,2.3333418104599266,189.6000061035156,-0.0021691643694355944
2662,2010-06-09,184.1999969482422,184.6000061035156,181.0,182.0,4430000.0,-0.0010845821847178527,1.3999918620205851,1.8333354526149381,28.358236998168806,29.371815722431727,3.170203622744623,7.055864788569522,24.323413606180736,28.411367825356507,40.042920154833105,3.6000061035155966,-7.302200452599493,-5.870002746582031,-15.440373310322116,3.700367817158053,-10.655188028452073,-1.084817464711989,7.404006042480461,29.62959300017378,-2.2352962514893697,4.785185281870036,6,2.2000045776367188,11.5,30.0,31.5,6.0,2,-0.0021715195608649207,1.4999904632932155,184.3999938964844,1.250016689395999,185.8000030517578,-2.142866485013537,190.6000061035156,-0.0021715195608649207
2663,2010-06-10,186.3999938964844,186.3999938964844,184.6000061035156,184.8000030517578,1785000.0,0.011943523261080058,1.2499976158005577,0.7272695746259987,41.52543687914278,31.64657069278377,1.1192620405016953,4.0722958962509495,21.45767383150016,25.86114185303549,40.17183479048211,2.199996948242216,-5.994481309386856,-3.0400054931640454,-11.755967799230433,5.675956812902342,-7.397986646197239,1.3179756598691483,4.779848974609337,49.999929357478266,13.849455796641493,4.357981153033195,6,7.6293945028282906e-06,6.900009155273409,26.850006103515597,29.300003051757784,0.0,3,0.0042918620061869195,1.3999918620205851,184.1999969482422,1.4999904632932155,184.3999938964844,1.250016689395999,185.8000030517578,0.0042918620061869195
2664,2010-06-11,190.3999938964844,191.1999969482422,189.3999938964844,190.1999969482422,18805000.0,0.021459228170475964,-1.0000000000000315,0.12499880790029878,54.33069588980536,34.77068924617074,-2.623632703081313,-0.5049019044291754,16.94718937819468,21.49868274215035,39.48886045345786,4.800003051757784,-5.022866011303222,1.3099945068359773,-6.583481437231285,9.20347045090324,-2.636743465197668,5.256732478869623,-9.399993896484403,92.15683047929095,49.308897618319676,3.946737972033634,6,-3.999992370605497,0.8000030517577841,20.700000762939425,23.5,-5.599990844726591,4,-0.016806707199696458,1.2499976158005577,186.3999938964844,1.3999918620205851,184.1999969482422,1.4999904632932155,184.3999938964844,-0.016806707199696458
2665,2010-06-14,192.1999969482422,193.3999938964844,191.3999938964844,192.6000061035156,1810000.0,0.009453797843798295,1.0000152589054219,-2.000076295109057,63.41458724752511,38.113048246516264,-4.137622250550635,-2.695112521361324,14.666435439790092,19.304686693482097,38.47012539863299,3.0,-4.285360719918316,3.2699974060058707,-4.2034943713245525,10.743489183336294,-0.4667484826593409,7.006743294671082,-10.995997009277346,90.32260049271126,41.075383845920754,3.7367458886652116,6,-5.0,-1.0,15.60000228881836,18.400001525878906,-8.0,0,-0.03850152972935339,-1.0000000000000315,190.3999938964844,1.2499976158005577,186.3999938964844,1.3999918620205851,184.1999969482422,-0.03850152972935339
2666,2010-06-15,192.8000030517578,193.8000030517578,190.3999938964844,191.8000030517578,2065000.0,0.003121779984612605,1.2666727701822726,-2.4999427808508354,64.79999121095362,42.65817802167527,-4.7337807086991575,-3.7720440467840035,13.518262688928019,18.370851674789947,37.45942965223392,3.400009155273409,-3.430626084256687,4.0500030517578125,-2.814554919977951,10.914561023493576,0.617724065889945,7.48228203762568,-11.108163354492177,92.18750186264471,35.76279122986729,3.4322789858678755,6,-5.400001525878906,-1.600006103515625,14.89999771118164,17.79999542236328,-5.0,1,-0.04875523343612165,1.0000152589054219,192.1999969482422,-1.0000000000000315,190.3999938964844,1.2499976158005577,186.3999938964844,-0.04875523343612165
2667,2010-06-16,194.6000061035156,195.6000061035156,193.1999969482422,195.0,2680000.0,0.009336115265903722,2.000000000000071,-0.3999938964844034,66.15383531922214,46.30489563429759,-6.005216056167342,-5.956182413348159,11.108783845723082,16.234517397659857,35.93421973027006,2.800003051757784,-2.7376297961080525,5.900006103515608,-0.7661729408173414,12.566185147848557,2.5669165813491475,9.233095625682068,-12.181676604980424,90.9090909090909,28.69221181752522,3.3330895221664716,6,-6.300003051757784,-4.100006103515597,13.099994659423857,15.999992370605497,-7.200012207031193,2,-0.027749275364364223,1.2666727701822726,192.8000030517578,1.0000152589054219,192.1999969482422,-1.0000000000000315,190.3999938964844,-0.027749275364364223
2668,2010-06-17,193.0,193.6000061035156,192.1999969482422,192.6000061035156,2855000.0,-0.008222024940042871,-1.333324856314484,-1.0,61.1940094558772,48.73914632815572,-4.327259225193188,-4.824031648205562,12.11973674707022,17.549342412228214,34.99917253887489,2.400009155273409,-2.3480252520764395,4.440000152587885,-1.694770212492557,10.574770517668327,1.372614970047664,7.507385335128106,-9.527136373066384,58.06450025103127,-6.809779182226286,3.067385182540218,6,-4.6999969482421875,-2.5,14.700000762939453,17.599998474121094,-4.8000030517578125,3,-0.014507787832942043,2.000000000000071,194.6000061035156,1.2666727701822726,192.8000030517578,1.0000152589054219,192.1999969482422,-0.014507787832942043
2669,2010-06-18,193.8000030517578,194.0,192.6000061035156,193.1999969482422,2150000.0,0.004145093532423871,1.7999877929688068,1.5000381475546352,61.48145636417593,52.26252691921812,-5.16920404735157,-5.645712879712306,10.708488648096477,16.42120697035091,33.537266430295304,1.3999938964844034,-1.4478767908331065,5.07000274658202,-1.4554492469811748,11.595454740145215,1.8072767498004225,8.332728743363617,-9.356968026697643,65.38463795673573,0.8683481255203134,3.2627259967815943,6,-5.5,-3.7000045776367188,13.499996185302734,16.79999542236328,-1.600006103515625,4,-0.03818374116999934,-1.333324856314484,193.0,2.000000000000071,194.6000061035156,1.2666727701822726,192.8000030517578,-0.03818374116999934
2670,2010-06-21,197.1999969482422,197.3999938964844,195.1999969482422,195.3999938964844,2545000.0,0.01754382787897235,-1.0000000000000258,2.9999745689435464,63.3802468804149,56.07094402725398,-7.5790705768006035,-8.787413318113352,6.691917460677075,12.821290258613374,31.496707985010215,3.599990844726591,-0.8431636598238015,8.019996643066406,0.4852046786751032,15.55478860745771,4.252600660870769,11.787392625262044,-11.864404236905585,97.14290073939692,34.369215517529405,3.7673959821956453,6,-8.0,-7.899993896484375,9.150001525878906,13.400001525878906,-8.199996948242188,0,-0.06288029456582056,1.7999877929688068,193.8000030517578,-1.333324856314484,193.0,2.000000000000071,194.6000061035156,-0.06288029456582056
2671,2010-06-22,197.0,198.3999938964844,195.6000061035156,196.3999938964844,3370000.0,-0.0010141833232111264,-1.5454646339940765,0.3333361590302103,68.70227629444781,60.55361506017387,-6.038853127164742,-8.105120917474608,6.234510212644466,12.862879828349094,29.054743600067756,2.799987792968807,-0.47096459177871,7.25,-0.84821580021773,15.34821580021773,3.200892099891149,11.29910790010885,-10.457967170148606,77.41944216793009,12.491716984496165,4.049107900108861,6,-5.5,-7.3000030517578125,9.349998474121094,13.599998474121094,-13.800003051757812,1,-0.06497463478049648,-1.0000000000000258,197.1999969482422,1.7999877929688068,193.8000030517578,-1.333324856314484,193.0,-0.06497463478049648
2672,2010-06-23,194.3999938964844,196.1999969482422,193.3999938964844,196.1999969482422,3225000.0,-0.01319800052545983,2.1111092273131544,-2.9999745689436885,59.09087756451472,62.50533069188185,-2.056033754098223,-5.0554833667258094,8.088212678615918,15.31010537246786,27.098818377304905,3.6000061035155966,0.6111496863139507,4.199993896484415,-3.8806536946105723,12.280641487579402,0.15967010093692124,8.240317692031908,-6.435005738637045,35.48383921166195,-25.373671171320353,4.040323795547494,6,-0.5,-4.699996948242216,10.750007629394503,16.20000457763669,-11.0,2,-0.03395057125485823,-1.5454646339940765,197.0,-1.0000000000000258,197.1999969482422,1.7999877929688068,193.8000030517578,-0.03395057125485823
2673,2010-06-24,194.8000030517578,196.3999938964844,193.3999938964844,194.6000061035156,1940000.0,0.002057660328355748,-1.3076733472226802,-0.11110922731320366,58.13951837883276,62.928533190662684,-1.2730723188727495,-5.036384904093552,6.911817913396135,14.783638168518905,24.886569650191873,3.0,1.9403957994119878,4.170002746582043,-3.9296672856517887,12.269672778815874,0.12016773046514118,8.219837762698944,-5.582814205274019,37.9310616982543,-19.37266712430459,4.049835016116913,6,-0.4000091552734091,-5.100006103515625,8.799995422363281,15.299995422363281,-9.400009155273409,3,-0.0379877260746615,2.1111092273131544,194.3999938964844,-1.5454646339940765,197.0,-1.0000000000000258,197.1999969482422,-0.0379877260746615
2674,2010-06-25,192.0,193.1999969482422,191.3999938964844,191.6000061035156,1880000.0,-0.014373732073371004,-3.499904634751345,1.999999999999858,63.02518530106259,62.8852663077224,1.9866802060361124,-1.9421638774401515,8.848206278759562,17.394909398213855,23.17427924816301,3.400009155273409,3.351354907022312,1.1199996948242301,-6.81489467910626,9.05489406875472,-2.847447492141015,5.087446881789475,-1.6808745475161402,8.571515764508522,-52.24155557528228,3.967447186965252,6,2.3999938964844034,-2.3000030517578125,11.599998474121094,18.099998474121094,-8.800003051757812,4,-0.019791682561238644,-1.3076733472226802,194.8000030517578,2.1111092273131544,194.3999938964844,-1.5454646339940765,197.0,-0.019791682561238644
2675,2010-06-28,193.3999938964844,193.8000030517578,192.8000030517578,193.1999969482422,1705000.0,0.0072916348775229345,-1.0000305180437934,0.5000000000000355,68.9075484786743,63.34166155969136,0.8658612982375473,-3.041286344569045,6.679773646560562,15.863503360327599,21.31697875259023,1.8000030517578125,4.258220426801387,2.2299942016601904,-5.623695769345346,10.083684172665727,-1.6968507838425921,6.156839187162973,-2.111164230720476,28.57142857142857,-35.31463203909592,3.92684498550277,6,1.5,-3.699996948242216,8.900001525878878,15.400001525878878,-6.599990844726591,0,-0.00620474139665439,-3.499904634751345,192.0,-1.3076733472226802,194.8000030517578,2.1111092273131544,194.3999938964844,-0.00620474139665439
2676,2010-06-29,191.6000061035156,194.8000030517578,191.1999969482422,194.3999938964844,1865000.0,-0.0093070726461979,1.0,-14.000152590217262,64.56694190548562,63.1653400692762,2.7689090338675157,-1.1423499361139022,7.713248553249031,17.465989840474606,20.015801654085852,3.600006103515625,4.493876963353841,0.3300064086913892,-7.490373779912488,8.150386597295267,-3.5801836856105638,4.240196502993342,6.799987792968807,7.692488269798435,-58.02648604697539,3.9101900943019396,6,3.1999893188476847,-1.900009155273409,8.69999313354495,16.199989318847685,-5.0,1,-0.013569968792750964,-1.0000305180437934,193.3999938964844,-3.499904634751345,192.0,-1.3076733472226802,194.8000030517578,-0.013569968792750964
2677,2010-06-30,186.8000030517578,190.8000030517578,186.1999969482422,189.0,4050000.0,-0.02505220719650969,-1.7058786570506634,0.78571662125339,50.71430167372472,62.00092809348148,7.0919165358886005,3.822111755337744,11.649367993390172,22.0449614855263,18.977923170461732,5.400009155273409,4.21239975541701,-4.4499969482421875,-12.316114733086266,3.416120836601891,-8.383055840664213,-0.5169380558201624,11.455990905761752,5.882414539535967,-59.27098985518216,3.9330588924220393,6,5.499992370605469,2.899993896484375,11.549999237060547,19.29999542236328,0.0,2,-0.019271980967356606,1.0,191.6000061035156,-1.0000305180437934,193.3999938964844,-3.499904634751345,192.0,-0.019271980967356606
2678,2010-07-01,183.3999938964844,187.0,183.3999938964844,185.1999969482422,3455000.0,-0.01820133351031772,-3.0000000000000946,0.8181843402991985,37.22628875394829,59.305909470122856,10.043096401754156,7.097719497311601,14.218440002400143,25.166796713764796,18.288786505925653,3.6000061035155966,3.727556574328929,-7.5400054931640454,-16.13484116621879,1.0548301798907005,-11.837423329691404,-3.2425876566366867,14.373760180664078,0.0,-59.18733385850781,4.297417836527371,7,7.5,6.300003051757784,14.750007629394503,22.70000457763669,3.0,3,0.0,-1.7058786570506634,186.8000030517578,1.0,191.6000061035156,-1.0000305180437934,193.3999938964844,0.0
2679,2010-07-02,182.0,183.6000061035156,181.1999969482422,182.8000030517578,2175000.0,-0.007633554760501204,1.0000000000000238,0.44444538634341396,31.111127437378215,55.720451754229885,10.720622248911639,8.24301117204098,14.908838696963812,26.277651710355258,18.21836928307344,2.400009155273409,2.9597677855809934,-8.509999084472668,-17.9912624865797,0.9712643176343647,-13.250630785526198,-3.7693673834191372,14.911328466308646,5.882372740634362,-47.327277644338096,4.740631701053518,7,7.799995422363281,7.6999969482421875,14.849998474121094,23.79999542236328,1.1999969482421875,4,0.0186812851455187,-3.0000000000000946,183.3999938964844,-1.7058786570506634,186.8000030517578,1.0,191.6000061035156,0.0186812851455187
2680,2010-07-05,183.1999969482422,183.8000030517578,181.6000061035156,182.1999969482422,2610000.0,0.006593389825506613,-1.0000138717418487,-1.2499952316466079,32.60868844102751,51.71005310384986,8.18681221637658,7.207788046226597,13.017903249717477,24.821299307142027,17.43241542931571,2.199996948242216,2.432343609364665,-7.180001831054682,-16.998483400788643,2.6384797386792798,-12.089242615921648,-2.2707610461877152,12.454424996621128,14.70587575312188,-32.186458577208036,4.9092407848669755,7,5.599998474121094,6.5,12.700004577636719,22.599998474121094,-4.8000030517578125,0,0.0,1.0000000000000238,182.0,-3.0000000000000946,183.3999938964844,-1.7058786570506634,186.8000030517578,0.0
2681,2010-07-06,184.0,185.0,181.3999938964844,183.3999938964844,3305000.0,0.004366828957883762,1.769228963461133,0.6000061035155966,30.0751810690099,48.48608682657155,5.977422573969903,6.720864178185678,11.438193357600312,23.789344118676524,16.00212222980768,3.6000061035155966,1.8000815379927815,-6.359999084472662,-16.231256487039616,3.511258318094292,-11.295627785756153,-1.4243703831891708,10.498067945133613,29.166679912134864,-11.655603294418501,4.935628701283483,7,4.799995422363281,5.6999969482421875,11.549999237060547,21.79999542236328,-4.8000030517578125,1,0.015217407889988044,-1.0000138717418487,183.1999969482422,1.0000000000000238,182.0,-3.0000000000000946,183.3999938964844,0.015217407889988044
2682,2010-07-07,183.8000030517578,184.8000030517578,182.6000061035156,184.3999938964844,2855000.0,-0.001086939936098874,2.1428322307114227,-0.9999745689436886,31.746035590524286,45.5534776278706,5.046365580125212,7.261667581860024,10.949692352450484,23.80496596099357,14.362001097666194,2.199996948242216,0.7419165618128432,-6.539996337890614,-16.465276180019856,3.385283504238629,-11.502636258955249,-1.5773564168259782,9.634219213624476,44.827667853168435,5.93085496169472,4.962639921064623,7,4.1999969482421875,5.899993896484375,11.749996185302734,21.99999237060547,-4.600006103515625,2,0.015233966296340551,1.769228963461133,184.0,-1.0000138717418487,183.1999969482422,1.0000000000000238,182.0,0.015233966296340551
2683,2010-07-08,187.1999969482422,188.6000061035156,186.6000061035156,187.8000030517578,2750000.0,0.018498334276561224,-1.222237292733306,1.0000254317031139,38.12948021296448,42.78728817363748,0.5084022824014198,4.136775555815859,6.8736184207044175,20.235302563719074,12.799736730656585,4.800003051757784,-0.4586154465928587,-3.1800025939941463,-13.044687896291578,6.684682708303285,-8.112345245142876,1.7523400571545835,5.255487291768901,81.08098076776389,43.65370813512762,4.932342651148721,7,0.8000030517578125,2.5,7.350002288818359,18.599998474121094,-7.8000030517578125,3,-0.002136719567335077,2.1428322307114227,183.8000030517578,1.769228963461133,184.0,-1.0000138717418487,183.1999969482422,-0.002136719567335077
2684,2010-07-09,187.1999969482422,189.8000030517578,186.6000061035156,189.8000030517578,4935000.0,0.0,1.4615303355752183,4.333299425258125,29.508191595406856,38.40958185327443,-0.27276606779557255,4.094684409889538,6.132018209164471,20.070297550318685,12.318878950685905,3.199996948242216,-1.2438680739475956,-3.020002746582037,-12.98660058492655,6.946595091762475,-8.003301665754293,1.9632961725902192,4.355048308427399,69.04758012217907,37.55569807695733,4.983298919172254,7,0.8000030517578125,2.5,6.700000762939453,18.599998474121094,-6.599990844726591,4,-0.0042735206452966246,-1.222237292733306,187.1999969482422,2.1428322307114227,183.8000030517578,1.769228963461133,184.0,-0.0042735206452966246
2685,2010-07-12,184.8000030517578,187.6000061035156,184.8000030517578,185.3999938964844,1605000.0,-0.012820480425263736,-8.333485923552205,0.23076516778760908,27.067667016395177,34.2429957544866,0.8705802881912348,6.231348551891244,7.869737764049461,22.302428946557086,12.453979339635545,2.800003051757784,-2.162617424801482,-5.049996948242182,-15.253712197756357,5.153718301271994,-10.15185457299927,0.05186067651490589,5.926638340237588,40.4762553519234,14.182779999972013,5.10185762475709,7,1.1999969482421875,4.899993896484375,9.199996948242188,20.99999237060547,-3.199996948242216,0,-0.008658041542713102,1.4615303355752183,187.1999969482422,-1.222237292733306,187.1999969482422,2.1428322307114227,183.8000030517578,-0.008658041542713102
2686,2010-07-13,183.3999938964844,185.6000061035156,183.1999969482422,184.1999969482422,2320000.0,-0.0075758069921746385,-3.0000254313797323,1.333358765036384,28.346451489654655,31.757679067367707,1.1008621154820162,7.263424321579123,8.751634755844748,23.52792406804437,12.523850962783554,2.400009155273409,-3.115702758144778,-5.98000564575193,-16.473433417122294,4.513422125618433,-11.226719531437112,-0.7332917600667486,6.56451594001075,11.110946278444093,-13.440857708993764,5.246713885685182,7,2.1000061035155966,6.300003051757784,10.20000457763669,22.400001525878878,-6.199996948242216,1,-0.027262814429656723,-8.333485923552205,184.8000030517578,1.4615303355752183,187.1999969482422,-1.222237292733306,187.1999969482422,-0.027262814429656723
2687,2010-07-14,189.1999969482422,190.6000061035156,184.3999938964844,186.3999938964844,4150000.0,0.03162488137830288,1.214281627125666,-3.4999904632933045,40.90907739776112,32.166877805569136,-4.830923283106188,1.0942247982190167,2.354834070226218,17.505526272747602,12.586823082493076,7.200012207031193,-4.2933062662535235,0.08999786376952557,-10.111736280423656,10.291732007962707,-5.010869208327051,5.190864935866102,-8.0,81.08098076776389,55.816490193279115,5.100867072096584,7,-3.2999954223632812,0.5,2.3500022888183594,15.5,-14.199996948242188,2,-0.0528541234740908,-3.0000254313797323,183.3999938964844,-8.333485923552205,184.8000030517578,1.4615303355752183,187.1999969482422,-0.0528541234740908
2688,2010-07-15,190.1999969482422,191.3999938964844,188.6000061035156,188.6000061035156,3595000.0,0.005285412347409091,-2.5000047683988136,0.5714246788845997,46.8965448295566,33.92081307136673,-5.324871486632787,-0.1331253342429477,1.0281506817282775,16.270721536341284,12.398490541384854,2.799987792968807,-5.294383569665314,1.2299980163574276,-8.822726570827456,11.282722603542311,-3.796364277235,6.256360309949855,-8.811999816894541,85.36588542878114,55.59434509521689,5.02636229359244,7,-3.800003051757784,-0.40000152587890625,0.8500022888183594,14.0,-16.399993896484375,3,-0.057833860023632666,1.214281627125666,189.1999969482422,-3.0000254313797323,183.3999938964844,-8.333485923552205,184.8000030517578,-0.057833860023632666
2689,2010-07-16,186.3999938964844,192.0,185.8000030517578,190.6000061035156,4010000.0,-0.019978985871339727,-1.2962977614766003,-2.6250226498945364,38.853501018062694,34.61468113548175,-0.9332320757696664,3.2507288387005246,4.566634694546877,19.878501211173358,12.500339576061476,6.1999969482421875,-5.642082262460491,-2.2000045776366903,-12.04683168650351,7.646822531230129,-7.1234181320701,2.723408976796719,-4.611516894531292,36.36358907401756,6.174202892169461,4.923413554433403,7,0.3000030517577841,3.400001525878878,3.450008392333956,17.800003051757784,-15.599990844726591,4,-0.03755364929833327,-2.5000047683988136,190.1999969482422,1.214281627125666,189.1999969482422,-3.0000254313797323,183.3999938964844,-0.03755364929833327
2690,2010-07-21,184.8000030517578,187.1999969482422,184.0,186.3999938964844,2410000.0,-0.008583642151915205,1.0,0.3809490939212187,39.10255814601784,35.617723032927074,1.0254216339492643,4.083473533085311,5.797304211156131,21.169630041554854,13.516687214792942,3.1999969482421875,-5.3157490780885155,-3.179995727539051,-12.28004799523211,5.9200565401540075,-7.7300218613855805,1.3700304063074782,-2.3988346699218823,18.181881234643683,-14.2396403978342,4.550026133846531,7,2.5,4.999992370605469,3.9999961853027344,19.399993896484375,-13.400009155273438,2,-0.022727255838117633,-1.2962977614766003,186.3999938964844,-2.5000047683988136,190.1999969482422,1.214281627125666,189.1999969482422,-0.022727255838117633
2691,2010-07-22,184.1999969482422,186.0,184.1999969482422,184.8000030517578,2610000.0,-0.0032467862208183096,-4.999949137887188,0.37500596049857715,45.18517388237846,37.110960620910866,1.8514840726035402,3.8739888799643722,6.103668534933149,21.450956115315734,14.411721315838255,1.8000030517578125,-4.666203823910337,-3.1400016784668026,-11.323270957854078,5.043267600920473,-7.23163631816044,0.951632961226835,-1.2228986693164074,2.4999618530273438,-31.903874596912395,4.0916346396936385,7,3.4000015258789062,5.599998474121094,5.0,20.0,-11.199996948242188,3,-0.01411504282194509,1.0,184.8000030517578,-1.2962977614766003,186.3999938964844,-2.5000047683988136,190.1999969482422,-0.01411504282194509
2692,2010-07-23,187.8000030517578,188.8000030517578,186.6000061035156,188.8000030517578,2170000.0,0.019544007400430052,3.399993896484432,1.6666497126290627,58.08825303114192,39.328602045152806,-1.2532443963829678,-0.25910886825789703,2.2586937514154215,17.623417520889404,15.026075363094215,4.600006103515625,-4.0097259622414185,0.7900039672851449,-6.697221411203685,8.277229345773975,-2.953608721959256,4.533616656529546,-4.281530669567587,47.500038146972656,8.383127779460125,3.743612689244411,7,-0.20000457763671875,1.9999923706054688,1.4999961853027344,16.399993896484375,-11.0,4,-0.056443056077023934,-4.999949137887188,184.1999969482422,1.0,184.8000030517578,-1.2962977614766003,186.3999938964844,-0.056443056077023934
2693,2010-07-26,187.3999938964844,189.8000030517578,186.8000030517578,189.8000030517578,1155000.0,-0.002129974168121662,1.4999904632932155,2.400009155273409,60.30532706209051,42.750505985895444,-0.9184690709379026,-0.465796793493638,2.339559519642563,17.829579256219432,15.639275733433704,3.0,-3.314156259002118,0.7599952697754304,-5.777475845065169,7.29746638461603,-2.508740287644855,4.028730827195716,-3.372629857225604,42.49992370605504,-0.7870202951544485,3.2687355574202948,7,0.20000457763669033,2.400001525878878,2.000007629394503,16.800003051757784,-16.399993896484403,0,-0.06616859285136312,3.399993896484432,187.8000030517578,-4.999949137887188,184.1999969482422,1.0,184.8000030517578,-0.06616859285136312
2694,2010-07-27,188.1999969482422,188.6000061035156,187.0,187.6000061035156,1670000.0,0.004268959860263877,1.2857080576778976,-0.2499952316466226,59.689915603579344,46.375200273360356,-1.7452347873946223,-1.6496623652230937,1.2747100114285104,16.838412785943376,15.850799933118125,1.6000061035155966,-2.623236800141001,1.7499984741210994,-4.336915697398467,7.836912645640666,-1.2934586116386697,4.793455559880869,-3.6942747513389236,72.41370238536841,24.457593973134294,3.0434570857597762,7,-0.5999984741210938,1.5999984741210938,1.2000045776367188,16.0,-15.199996948242188,1,-0.07651431524966812,1.4999904632932155,187.3999938964844,3.399993896484432,187.8000030517578,-4.999949137887188,184.1999969482422,-0.07651431524966812
2695,2010-07-28,192.1999969482422,192.1999969482422,189.8000030517578,190.1999969482422,3500000.0,0.02125398546685453,1.399993896484375,3.3333841967394977,64.13791833395163,50.35202992272668,-5.124000215329431,-6.05459484530769,-2.8846408135561887,12.674955205540982,16.424276810864818,4.0,-2.2134988736810897,5.8099983215332145,-0.006096155222422794,11.626092798288852,2.9019510831553816,8.718045559911047,-7.244618083153114,100.0,47.61545629832771,2.908047238377819,7,-4.099998474121094,-2.4000015258789062,-2.9999961853027344,12.0,-12.599990844726562,2,-0.11134232172879388,1.2857080576778976,188.1999969482422,1.4999904632932155,187.3999938964844,3.399993896484432,187.8000030517578,-0.11134232172879388
2696,2010-07-29,189.0,189.8000030517578,188.0,188.6000061035156,2160000.0,-0.01664930800755382,-1.2499952316466079,0.1999969482422017,58.12499135733066,52.26490925156774,-1.1690420286260803,-3.2247033323409084,0.08329767566834789,15.662486620806817,16.527804210219525,4.1999969482421875,-1.6447488839962148,2.740001678466797,-2.6891198700437826,8.169123226977376,0.02544090421150713,5.454562452722087,-3.465051688258683,42.85710393159721,-10.05027803880327,2.714560774255284,7,-0.9000015258789062,0.7999954223632812,0.25,15.199996948242188,-11.0,3,-0.09312172541542663,1.399993896484375,192.1999969482422,1.2857080576778976,188.1999969482422,1.4999904632932155,187.3999938964844,-0.09312172541542663
2697,2010-07-30,183.1999969482422,188.0,183.1999969482422,187.8000030517578,4220000.0,-0.030687846834697385,-1.086955079511454,-11.500190737772892,44.1860506378524,51.96374323026727,4.1240437770352685,2.41561773266136,5.604851126832102,21.233300942475296,15.857686416750038,5.8000030517578125,-0.8683389313443968,-2.8800010681152344,-8.470066783650111,2.7100646474196424,-5.675033925882673,-0.084968210347796,9.0,0.0,-47.30527752152423,2.7950328577674366,7,4.5,5.599998474121094,7.400001525878906,21.0,-1.1999969482421875,4,-0.055676840164598396,-1.2499952316466079,189.0,1.399993896484375,192.1999969482422,1.2857080576778976,188.1999969482422,-0.055676840164598396
2698,2010-08-02,183.3999938964844,187.0,183.3999938964844,183.6000061035156,3950000.0,0.0010916864168875051,-34.9978638999184,0.043480856879370394,44.50866950056606,52.592095283878756,3.193900687202955,2.3353556847213497,5.116540046603291,20.84446590788164,14.69502834457333,3.8000030517578125,-0.011823722237238599,-2.6800041198730185,-8.270069835407895,2.9100615956618583,-5.475036977640457,0.11502873789441992,8.620003051757777,2.2221883138023992,-40.584108442727626,2.7950328577674366,8,4.300003051757784,5.400001525878878,8.400001525878878,20.800003051757784,-4.399993896484403,0,-0.03598686512744265,-1.086955079511454,183.1999969482422,-1.2499952316466079,189.0,1.399993896484375,192.1999969482422,-0.03598686512744265
2699,2010-08-03,185.3999938964844,185.8000030517578,184.1999969482422,185.0,2600000.0,0.010905125771862645,1.6666497126290627,-1.9998474214227429,50.87717889309624,53.90038647799857,1.1590162053142024,0.6357290997425764,3.019606745601493,18.5982786265063,13.138071077486908,2.400009155273409,0.14417115676167214,-0.8500038146972315,-6.114982221385617,4.414974591991154,-3.482493018041424,1.7824853886469612,6.443603051757776,24.444410536024623,-17.885935027690547,2.632489203344192,8,2.300003051757784,2.6000061035155966,6.650001525878878,18.800003051757784,-9.199996948242216,1,-0.07766987254877933,-34.9978638999184,183.3999938964844,-1.086955079511454,183.1999969482422,-1.2499952316466079,189.0,-0.07766987254877933
2700,2010-08-04,183.1999969482422,184.8000030517578,182.6000061035156,184.1999969482422,2100000.0,-0.011866219097453445,-1.0000138717418487,-2.500038147554564,49.71429019849928,54.40362162423422,3.473455255864991,2.9889722072678637,5.166031009444168,20.48250786833958,11.671022667962779,2.799987792968807,-0.08968957513161513,-3.0500007629394474,-8.314979169627833,2.214977643748938,-5.68248996628364,-0.41751155959525477,8.47072799999998,8.333209708832873,-36.37866235208575,2.632489203344192,8,4.200004577636719,4.8000030517578125,8.849998474121094,21.0,-5.399993896484375,2,-0.055676840164598396,1.6666497126290627,185.3999938964844,-34.9978638999184,183.3999938964844,-1.086955079511454,183.1999969482422,-0.055676840164598396
2701,2010-08-05,186.8000030517578,188.6000061035156,185.6000061035156,185.6000061035156,3330000.0,0.019650688665309834,-4.000012715689653,-1.199996948242216,46.34147476113961,53.0984240386784,0.3140735887931214,-0.4116127696260037,1.6369983539923965,16.603622711901096,10.145288510156794,5.400009155273409,0.3580886997970367,0.41000518798827557,-4.750941359804955,5.570951735781506,-2.1704680859083396,2.9904784618848907,4.507893142695281,69.99994913737027,28.65386060507602,2.5804732738966107,8,0.5999984741210938,1.1999969482421875,5.499992370605469,17.399993896484375,-4.199996948242216,3,-0.038543880249548135,-1.0000138717418487,183.1999969482422,1.6666497126290627,185.3999938964844,-34.9978638999184,183.3999938964844,-0.038543880249548135
2702,2010-08-06,186.6000061035156,187.0,183.0,186.3999938964844,5000000.0,-0.0010706474570388869,7.0,0.1666772630748568,44.37501698731562,51.32838958592565,0.36425546787165786,0.009390354317275751,1.9135560647868601,16.53352016720322,8.727809651127574,4.0,0.9356260323117453,0.07000808715818607,-4.94495968853974,5.084975862856112,-2.437475800690777,2.577491975007149,4.359574487299994,66.66666666666666,29.61280248766576,2.507483887848967,8,0.7999954223633097,0.09999084472659092,5.649990081787138,16.29999542236331,-2.400009155273409,4,-0.04608791973321147,-4.000012715689653,186.8000030517578,-1.0000138717418487,183.1999969482422,1.6666497126290627,185.3999938964844,-0.04608791973321147
2703,2010-08-09,186.8000030517578,187.0,184.1999969482422,186.1999969482422,2040000.0,0.0010717949715997044,4.600006103515625,2.999847421422885,50.70424124352637,50.32998132369753,0.07844928451538635,-0.23411269075216978,1.7682319429199822,16.042684065380513,8.297085585700486,2.8000030517578125,1.3379118044412053,0.2900047302246094,-4.71689656810301,5.296906028552229,-2.213445918939186,2.793455379388405,3.825194559565773,69.99994913737027,31.50140791405351,2.5034506491638036,8,0.5999984741210938,-0.100006103515625,4.199993133544922,15.599998474121094,-3.0,0,-0.025695947394753782,7.0,186.6000061035156,-4.000012715689653,186.8000030517578,-1.0000138717418487,183.1999969482422,-0.025695947394753782
2704,2010-08-10,186.3999938964844,189.0,185.8000030517578,187.6000061035156,2270000.0,-0.002141376599242184,-1.6666709052299633,-1.9999999999999052,52.94115667114149,49.08589669449641,0.2193428535508133,0.10844948960709644,2.1936025832182224,16.143381752163833,7.980358341809129,3.1999969482421875,1.0352052580187205,-0.07000427246092045,-5.066467032363704,4.926458487441863,-2.568235652412312,2.4282271074904713,3.9041960545268637,59.37486588942198,17.55018515704539,2.498231379951397,8,-0.19998931884768467,0.3000030517577841,3.900001525878878,16.000007629394503,1.400009155273409,1,-0.03969953937119719,4.600006103515625,186.8000030517578,7.0,186.6000061035156,-4.000012715689653,186.8000030517578,-0.03969953937119719
2705,2010-08-11,183.1999969482422,185.8000030517578,182.8000030517578,184.6000061035156,2315000.0,-0.017167366164289155,-1.727276510448817,1.1666624281572973,48.32214868195889,47.99669195278843,2.2444622216395658,3.3544145424021963,5.3629567218229965,19.028807742299534,7.504142761720939,3.599990844726591,0.5986545869033364,-3.1900009155273494,-8.347684276415322,1.967682445360623,-5.768842595971336,-0.6111592350833632,6.796025648869261,6.451517634984976,-38.680762965017344,2.578841680443989,8,2.600006103515625,3.5999984741210938,6.549999237060547,18.0,6.400009155273409,2,-0.03820960762339776,-1.6666709052299633,186.3999938964844,4.600006103515625,186.8000030517578,7.0,186.6000061035156,-0.03820960762339776
2706,2010-08-12,178.39999389648438,181.1999969482422,176.60000610351562,180.1999969482422,7725000.0,-0.026200890456968273,1.421045868686179,1.2857080576778717,34.83870237352811,46.95809770119685,6.015303067350203,8.180017624455274,10.01143287855757,23.463973936133357,7.0720042375837275,6.5999908447265625,-0.03238421510073408,-7.740003967285162,-13.896012645435718,-1.5839952891346059,-10.81800830636044,-4.661999628209884,11.300188040883228,14.516037733527268,-29.064384308754278,3.078004339075279,8,4.4000091552734375,6.000007629394531,10.85000228881836,20.900009155273438,10.600006103515625,3,-0.003363177495817049,-1.727276510448817,183.1999969482422,-1.6666709052299633,186.3999938964844,4.600006103515625,186.8000030517578,-0.003363177495817049
2707,2010-08-13,179.1999969482422,180.6000061035156,176.8000030517578,177.8000030517578,6270000.0,0.00448432219242112,-1.235299925501056,-0.7777730682829653,36.94268382583408,46.11743262622662,5.127434901357731,6.948690072340469,9.143446186591007,22.261760806213374,7.850622857472481,3.800003051757784,-1.2251491708037179,-6.440000915527349,-13.14911681659811,0.2691149855434105,-9.794558866062715,-3.0854429649919837,9.714174439094307,20.967678423323317,-21.809664343149304,3.3545579505353786,8,3.600006103515625,5.200004577636719,10.049999237060547,19.400001525878906,8.400009155273409,4,0.018973265698522424,1.421045868686179,178.39999389648438,-1.727276510448817,183.1999969482422,-1.6666709052299633,186.3999938964844,0.018973265698522424
2708,2010-08-16,179.1999969482422,179.8000030517578,177.1999969482422,177.39999389648438,3185000.0,0.0,-1.3636451910472398,1.2857220708446866,35.29412058031264,44.38598170258402,4.9942063795986655,6.411041294202761,8.996689565207419,21.84588726884874,8.84927135916122,2.600006103515625,-2.086822753539707,-5.890000915527338,-12.82485782928822,1.044855998233544,-9.357429372407779,-2.422572458646897,8.975324522065051,20.967678423323317,-17.314788499132096,3.4674284568804343,8,3.600006103515625,5.200004577636719,9.650001525878906,19.400001525878906,8.600006103515625,0,0.027901786189450384,-1.235299925501056,179.1999969482422,1.421045868686179,178.39999389648438,-1.727276510448817,183.1999969482422,0.027901786189450384
2709,2010-08-17,179.39999389648438,179.8000030517578,177.39999389648438,178.1999969482422,2925000.0,0.0011160544176791465,1.3999908447964111,0.6666638409697792,26.1194000108179,41.764327237286075,4.306476986168207,5.965592139461222,8.616996252876277,21.223764100794284,9.320178538578016,2.4000091552734375,-1.980260296507879,-5.340003967285156,-12.690595744537404,2.0105878099670917,-9.01529985591128,-1.6647080786590323,8.080808651815374,30.434660019139837,-0.039262274788047336,3.675295888626127,8,3.4000091552734375,5.000007629394531,9.450004577636719,19.00000762939453,9.400009155273438,1,0.02452625030640898,-1.3636451910472398,179.1999969482422,-1.235299925501056,179.1999969482422,1.421045868686179,178.39999389648438,0.02452625030640898
2710,2010-08-18,180.6000061035156,181.1999969482422,178.60000610351562,180.3999938964844,2210000.0,0.006689031481927676,2.7142888283378745,0.16667726307486075,33.06454093843945,40.28911236809717,3.01603972604849,4.67445519054192,7.40226909834692,19.63305909406506,9.328305008607762,2.5999908447265625,-1.8734012184576727,-3.929991912841814,-11.509772911541916,3.6497890858582878,-7.719882412191851,-0.1401014134917773,6.2279486580971195,86.95669480702507,55.651210717191404,3.7898904993500473,8,2.199996948242216,3.7999954223633097,8.249992370605497,17.79999542236331,6.599990844726591,2,0.03986709138932887,1.3999908447964111,179.39999389648438,-1.3636451910472398,179.1999969482422,-1.235299925501056,179.1999969482422,0.03986709138932887
2711,2010-08-19,181.6000061035156,182.0,180.1999969482422,180.8000030517578,2150000.0,0.005537098373223914,1.2500166893960345,3.9997711321340432,46.00002593992156,40.469668918386716,1.3419723619800266,3.657189163776536,6.444004232562719,18.27295577154419,9.258198689235355,1.8000030517578125,-2.1798709277790635,-2.7999923706055085,-10.491957888071227,4.8919731468602095,-6.645975129338382,1.0459903881273647,4.614271738611308,92.30780516862384,54.68602568031447,3.845982758732863,8,1.199996948242216,2.7999954223633097,6.249992370605497,16.79999542236331,6.199996948242216,3,0.04405286195552138,2.7142888283378745,180.6000061035156,1.3999908447964111,179.39999389648438,-1.3636451910472398,179.1999969482422,0.04405286195552138
2712,2010-08-20,177.1999969482422,179.8000030517578,177.0,179.8000030517578,2905000.0,-0.024229124490036225,1.153843445191732,-3.2499952316467233,37.19010348852088,38.96809805671944,4.769980793076627,7.612660183633011,10.841928005138072,22.248492247195088,10.081900240415536,4.600006103515597,-2.404474468977611,-6.670001220703114,-14.822521897788079,1.4825194563818513,-10.746261559245596,-2.593740882160631,8.437424589568053,3.99993896484375,-36.5257934595527,4.076260338542476,8,5.600006103515625,7.200004577636719,10.400001525878906,20.400001525878906,7.0,4,0.06659144049085075,1.2500166893960345,181.6000061035156,2.7142888283378745,180.6000061035156,1.3999908447964111,179.39999389648438,0.06659144049085075
2713,2010-08-23,175.0,177.0,174.8000030517578,177.0,3620000.0,-0.01241533287884189,1.1999969482421875,0.7692289634611548,28.688558421092097,36.27336491782506,5.721833669925132,9.3135602469103,12.943309089822463,23.959012864238844,11.314790522900871,2.399993896484375,-2.859935883663013,-8.2499984741211,-17.126105656094353,0.6261087078521541,-12.688052065107712,-3.811944883134487,10.09517661175255,2.777736569610837,-38.13881431054817,4.438053590986626,8,5.3000030517578125,8.5,12.799999237060547,20.699996948242188,9.600006103515597,0,0.07200003487723206,1.153843445191732,177.1999969482422,1.2500166893960345,181.6000061035156,2.7142888283378745,180.6000061035156,0.07200003487723206
2714,2010-08-24,173.8000030517578,174.8000030517578,173.0,173.60000610351562,2250000.0,-0.006857125418526788,-1.571416115355691,-0.09999847412109375,29.914563912088596,34.22807772117281,5.527878017199868,9.886307888897534,13.899761175251427,24.718261511053242,12.716691278675082,2.0,-3.3234934971720236,-8.729995727539062,-18.22971329930604,0.7697218442279166,-13.479854513422566,-3.9801369416555588,10.471559675195152,8.888922797309027,-34.65591537539145,4.749858785883493,8,3.6999969482421875,8.799995422363281,14.299991607666016,21.899993896484375,10.599990844726591,1,0.08055235761895108,1.1999969482421875,175.0,1.153843445191732,177.1999969482422,1.2500166893960345,181.6000061035156,0.08055235761895108
2715,2010-08-25,170.8000030517578,173.8000030517578,170.1999969482422,173.8000030517578,4275000.0,-0.017261219489775215,1.4000040690104167,-15.00022888532845,14.912308880474242,32.01403399972238,7.357704192046668,11.806180217745293,16.55830632648292,27.2651739352209,13.768423499438676,3.600006103515625,-4.208642420819672,-10.659996032714844,-20.39163687962619,-0.9283551858034969,-15.525816456170531,-5.794175609259156,12.344403402499864,5.084796172372547,-33.663139790218004,4.865820423455678,8,5.299995422363281,10.399993896484375,17.449993133544922,22.5,15.599990844726591,2,0.10538641497884194,-1.571416115355691,173.8000030517578,1.1999969482421875,175.0,1.153843445191732,177.1999969482422,0.10538641497884194
2716,2010-08-26,171.39999389648438,172.1999969482422,170.0,172.0,3245000.0,0.0035128268969921717,3.399993896484375,0.20000203450520834,17.24137023853686,29.824999156689355,6.325539474987721,10.350721866320896,15.59744957030199,26.179050300151687,15.322012246678943,2.1999969482421875,-5.2295541732418656,-9.180004882812511,-19.21900293836461,0.8589931727395879,-14.199503910588561,-4.160505855036462,10.19108341705143,14.285647556336833,-20.066128766546292,5.019499027776057,8,4.600006103515625,9.700004577636719,17.150005340576172,19.800003051757812,20.00000000000003,3,0.09218205142586,1.4000040690104167,170.8000030517578,-1.571416115355691,173.8000030517578,1.1999969482421875,175.0,0.09218205142586
2717,2010-08-27,173.0,173.1999969482422,170.8000030517578,171.39999389648438,2425000.0,0.009334925090382029,1.399993896484375,-2.6666497126290625,21.95123766659816,28.342456610721076,4.194692598556713,8.376862918161123,13.589701136324265,24.062152369167052,16.340885910075727,2.399993896484375,-5.903674307696548,-7.069998931884754,-17.574153834225,3.4341559704554925,-12.322076383054878,-1.8179214807146309,6.968326489640788,42.857142857142854,12.477000092999319,5.25207745117013,8,3.0,8.099998474121094,15.699996948242188,18.199996948242188,17.0,4,0.08554915058819534,3.399993896484375,171.39999389648438,1.4000040690104167,170.8000030517578,-1.571416115355691,173.8000030517578,0.08554915058819534
2718,2010-08-30,176.8000030517578,178.60000610351562,175.8000030517578,176.0,2735000.0,0.021965335559293697,-3.6666836209198532,0.5,32.8571685479471,29.09109755929099,0.02061677489339786,4.2763010463576165,9.469286228517774,19.78765426979595,16.879394952253545,5.600006103515625,-5.643511375049258,-2.9399963378906193,-13.418325314180748,7.53833263839951,-8.179160826035684,2.299168150254445,-6.8000030517578125,79.06974681073791,50.19441788122092,5.239164488145069,8,-0.8000030517578125,4.299995422363281,11.899993896484375,14.399993896484375,8.599990844726591,0,0.041855168375297236,1.399993896484375,173.0,3.399993896484375,171.39999389648438,1.4000040690104167,170.8000030517578,0.041855168375297236
2719,2010-08-31,171.0,174.39999389648438,171.0,174.0,3360000.0,-0.032805446559069806,-1.26666259765625,-3.7499856949398236,30.06537838030556,28.757857275053894,5.033053855377403,9.425425091169473,14.849084248389545,25.065037985014214,17.732104026709923,5.8000030517578125,-5.671464105606191,-8.019999694824207,-18.834338192691547,2.794338803043132,-13.427168943757891,-2.6128304458905234,-0.8279998779296989,11.627898724295168,-19.254246682950505,5.4071692489336725,8,5.0,10.099998474121094,17.699996948242188,19.5,7.399993896484375,1,0.07953219943576362,-3.6666836209198532,176.8000030517578,1.399993896484375,173.0,3.399993896484375,171.39999389648438,0.07953219943576362
2720,2010-09-01,173.0,173.1999969482422,170.39999389648438,171.1999969482422,3245000.0,0.011695906432748648,1.5454608507480285,-0.6000010172526041,40.28778715869458,28.123164077139787,2.0580460516014796,6.979951891834787,12.333846938789804,22.53277566745868,18.329027913029815,2.8000030517578125,-5.629705456015785,-5.509999847412104,-16.455588998399918,5.435589303575711,-10.98279442290601,-0.03720527191819656,-2.659439758300806,34.8836961728855,1.851566211061403,5.472794575493909,9,1.9000015258789062,8.099998474121094,15.699996948242188,17.5,5.600006103515625,2,0.06589591847678844,-1.26666259765625,171.0,-3.6666836209198532,176.8000030517578,1.399993896484375,173.0,0.06589591847678844
2721,2010-09-02,179.60000610351562,179.8000030517578,173.39999389648438,175.1999969482422,5410000.0,0.03815032429777809,1.6666687859415779,2.444445386343407,50.59525134070629,29.612624949604832,-5.426108125116116,-0.1972289697330325,5.291120581890851,15.420708560024991,19.361890532531763,6.8000030517578125,-5.220998823649438,1.4500061035156193,-8.798999923289841,11.69901213032108,-3.674496909887125,6.574509116918364,-9.20001220703125,97.87237496327343,60.69872984255741,5.1245030134027365,9,-4.700004577636719,0.29999542236328125,9.349990844726562,10.499992370605469,0.1999969482421875,3,0.03786184611290877,1.5454608507480285,173.0,-1.26666259765625,171.0,-3.6666836209198532,176.8000030517578,0.03786184611290877
2722,2010-09-03,178.0,180.6000061035156,177.39999389648438,179.8000030517578,2820000.0,-0.00890871965000617,-1.1333306206735005,-0.40909075145911866,48.29546021035437,31.791169592856193,-4.1355889703958155,0.7646557404268037,6.5045050803582,16.47179724698273,19.846987652067877,3.2000122070312216,-5.226996442985637,0.28000030517577557,-9.16649147642866,9.726492086780212,-4.443245585626443,5.003246195977994,-7.600006103515625,74.50977458906056,33.828547823666966,4.7232458908022235,9,-2.6999969482421875,1.5,10.949996948242188,11.699996948242188,-1.1999969482421875,4,0.07528086458699113,1.6666687859415779,179.60000610351562,1.5454608507480285,173.0,-1.26666259765625,171.0,0.07528086458699113
2723,2010-09-06,182.0,182.1999969482422,178.8000030517578,179.60000610351562,3210000.0,0.022471910112359605,1.4285776566757493,-1.3333276819395583,53.33333855000927,34.39325566373627,-7.865341758129404,-3.808658372855689,2.1434970612305904,11.93098653057146,20.24457861865685,4.1999969482421875,-5.670503507715182,4.520000457763672,-4.1686724266683655,13.20867334219571,0.1756640155476532,8.86433689997969,-10.988005371093749,98.30511104645524,54.0009207343427,4.344336442216012,9,-5.900001525878906,-2.5,6.249996185302734,7.6999969482421875,-5.0,0,0.04395604395604402,-1.1333306206735005,178.0,1.6666687859415779,179.60000610351562,1.5454608507480285,173.0,0.04395604395604402
2724,2010-09-07,179.0,181.6000061035156,178.39999389648438,181.6000061035156,1915000.0,-0.016483516483516536,1.4615420730777224,-1.0833386315374423,48.03920908645525,38.07402235328971,-4.526121715435437,-1.4666695165502404,4.830451854141728,14.348080013566886,21.178973346121943,3.600006103515625,-5.597868638025602,1.890000152587902,-5.768473379094587,9.548473684270391,-1.9392366132533425,5.7192369184291465,-7.092965185546888,72.88138880806905,32.56908645031318,3.8292367658412503,9,-2.9000015258789062,0.5,9.249996185302734,10.699996948242188,0.8000030517578125,1,0.0357541558462815,1.4285776566757493,182.0,-1.1333306206735005,178.0,1.6666687859415779,179.60000610351562,0.0357541558462815
2725,2010-09-08,176.1999969482422,177.0,174.1999969482422,176.1999969482422,3190000.0,-0.015642475149485024,2.4999904632932157,-0.0,43.66196426364742,41.00964391163533,-0.9829424652261309,0.824283775491665,7.233286211911633,16.59087833124866,21.803531350401883,4.8000030517578125,-5.16109107017914,-0.5600028991699162,-7.666531706977025,6.546525908637193,-4.113267303073457,2.993261504733624,-3.4695251630859616,31.81820546299138,-1.8378255477201222,3.5532644039035515,9,0.09999847412109375,3.3000030517578125,11.650001525878906,13.5,1.0,2,0.012485794474153211,1.4615420730777224,179.0,1.4285776566757493,182.0,-1.1333306206735005,178.0,0.012485794474153211
2726,2010-09-09,177.8000030517578,178.0,175.1999969482422,176.60000610351562,2610000.0,0.009080625035343237,2.5000238419943352,100.0,50.75377616516903,44.209925967032085,-1.7652729707882884,-0.8674515460045313,5.304542731475749,14.456475128321074,21.296349501786775,2.8000030517578125,-4.631034942098154,1.0700027465820199,-6.012400908590166,8.152406401754206,-2.471199081004073,4.611204574168113,-4.311969253554707,45.00007629394531,7.279100455750708,3.541201827586089,9,-1.5000076293945312,1.6999969482421875,9.89999771118164,11.899993896484375,-2.8000030517578125,3,0.004499454657067359,2.4999904632932157,176.1999969482422,1.4615420730777224,179.0,1.4285776566757493,182.0,0.004499454657067359
2727,2010-09-10,182.6000061035156,184.6000061035156,177.8000030517578,180.8000030517578,12950000.0,0.026996642122444126,1.34482740477075,1.5000063578449212,58.96226618798239,47.110492371480454,-5.654990520806962,-5.6914792427414795,0.37954302471084134,9.131787688127389,20.69259152966709,6.800003051757784,-3.28355160357043,5.700005340576155,-1.7838745824143984,13.183885263566708,1.9580653790808924,9.441945302071417,-8.415015253309377,80.7692476983457,37.032496536641695,3.7419399614952753,9,-5.100006103515597,-3.1000061035155966,5.0999946594238565,7.099990844726591,-5.400009155273409,4,-0.015334079727086447,2.5000238419943352,177.8000030517578,2.4999904632932157,176.1999969482422,1.4615420730777224,179.0,-0.015334079727086447
2728,2010-09-13,184.1999969482422,186.8000030517578,183.8000030517578,185.0,4950000.0,0.008762271584041192,-2.750021457794902,-0.44444538634341396,62.14952038223963,50.675397038362014,-6.811170805367425,-7.270435362210208,-1.2198203749832714,7.055797689283395,20.184553051043334,4.199996948242216,-1.8863760590708125,7.049996185302746,-1.0648393604096782,15.16483173101517,2.9925784124465338,11.107413958158958,-9.0,79.3650409201772,29.930596528180757,4.0574177728562075,9,-5.599998474121094,-4.6999969482421875,2.8500022888183594,5.5,-9.0,0,-0.040173691743131124,1.34482740477075,182.6000061035156,2.5000238419943352,177.8000030517578,2.4999904632932157,176.1999969482422,-0.040173691743131124
2729,2010-09-14,183.8000030517578,184.6000061035156,182.6000061035156,184.3999938964844,2500000.0,-0.0021715195608649207,2.9999389657752857,0.7499856949398589,66.16914931897236,53.55110394505955,-4.922172505230236,-6.8764620500502645,-0.7787011681593867,7.049276411825474,19.5638996733973,2.0,-0.6027388196883123,6.430001831054682,-2.16598496815962,15.025988630268984,2.132008431447531,10.727995230661833,-7.208005371093748,76.19048772394684,20.27258706436561,4.297993399607153,9,-3.7000045776367188,-4.3000030517578125,3.2499961853027344,5.899993896484375,-4.8000030517578125,1,-0.036996751571559794,-2.750021457794902,184.1999969482422,1.34482740477075,182.6000061035156,2.5000238419943352,177.8000030517578,-0.036996751571559794
2730,2010-09-16,187.8000030517578,192.0,187.3999938964844,191.8000030517578,4200000.0,0.02176278527521891,1.0909147656732128,6.666768393478995,68.80734073384241,55.57466943318579,-7.377876808036888,-10.866532073667088,-4.728933000469112,2.671474407100561,19.699789496218784,8.199996948242188,0.31508085750527925,10.070001983642584,0.3720129696540937,19.767990997631074,5.221007476648339,14.918996490636829,-9.983044726562497,75.00002270652722,13.245200535593654,4.848994506994241,9,-4.700004577636719,-6.8000030517578125,-1.3500022888183594,1.899993896484375,-8.0,3,-0.0425985083599556,2.9999389657752857,183.8000030517578,-2.750021457794902,184.1999969482422,1.34482740477075,182.6000061035156,-0.0425985083599556
2731,2010-09-17,189.6000061035156,190.1999969482422,188.0,189.8000030517578,3655000.0,0.009584680631031128,3.4000610360875867,0.04999923706055398,68.94977073504829,57.86959282481845,-8.504549965751124,-12.686930696366602,-6.4830160152655765,0.4587860758479394,20.06843237387145,2.399993896484375,1.9798146985858693,11.470005035400362,0.52072207483738,22.419287995963344,5.995363555118871,16.944646515681853,-9.797421943847638,83.09863089948412,18.170434838032875,5.474641480281489,9,-6.500007629394503,-8.600006103515597,-3.3000068664550497,0.09999084472659092,-12.200012207031222,4,-0.06540089006380834,1.0909147656732128,187.8000030517578,2.9999389657752857,183.8000030517578,-2.750021457794902,184.1999969482422,-0.06540089006380834
2732,2010-09-21,189.0,190.6000061035156,188.3999938964844,190.6000061035156,2745000.0,-0.0031645890516902586,1.7500047683534188,8.000152590217688,65.02461887811882,59.16862397238618,-6.906382128744269,-11.760540166931321,-5.836667740609101,0.6927164393824796,19.86295400903485,2.200012207031193,3.194263337547966,10.279998779296875,-1.683034218716358,22.243031777310108,4.298482280290244,16.261515278303506,-7.489777622685551,68.08508566030027,4.741398868336226,5.981516499006623,9,-5.900001525878906,-8.0,-5.399997711181641,-1.5,-15.399993896484375,1,-0.07407407407407407,3.4000610360875867,189.6000061035156,1.0909147656732128,187.8000030517578,2.9999389657752857,183.8000030517578,-0.07407407407407407
2733,2010-09-22,187.6000061035156,189.3999938964844,187.6000061035156,189.3999938964844,2160000.0,-0.007407375113674064,1.0,1.124988079116575,72.92817749422103,61.934064906582364,-5.1724255387806295,-9.874453988802458,-4.5152529841700755,1.7083904644273957,19.201668583528537,1.7999877929688068,3.6047660812477886,8.250004577636702,-4.205138708962835,20.70514786423624,2.0224329343369334,14.47757622093647,-4.621214859025173,53.19152389949955,-16.004256043213495,6.227571643299764,9,-4.500007629394503,-6.600006103515597,-4.000003814697237,-0.10000610351559658,-14.999999999999972,2,-0.055437147211684024,1.7500047683534188,189.0,3.4000610360875867,189.6000061035156,1.0909147656732128,187.8000030517578,-0.055437147211684024
2734,2010-09-24,187.8000030517578,189.3999938964844,183.3999938964844,184.6000061035156,4265000.0,0.0010660817789731603,-1.1428489685370637,-1.7777881387541559,71.51162661753102,65.02847183479166,-4.4621069463381104,-9.456677262617063,-4.7931252220896,1.095787390590914,17.89659987037196,6.0,4.296814938042132,7.750001525878901,-4.962779987649014,20.462783039406816,1.3936107691149573,14.106392282642844,4.1999969482421875,51.16286084349091,-21.448954485989297,6.356390756763953,9,-4.200004577636719,-6.8000030517578125,-4.200000762939453,-0.3000030517578125,-17.400009155273438,4,-0.06709268316701278,1.0,187.6000061035156,1.7500047683534188,189.0,3.4000610360875867,189.6000061035156,-0.06709268316701278
2735,2010-09-27,188.8000030517578,189.3999938964844,187.3999938964844,189.3999938964844,3190000.0,0.005324813544994367,5.66676839347868,-0.18749731778843437,65.97221523155474,66.71940950883452,-3.896606305640745,-9.527499710490218,-5.783615230298977,-0.254517428793946,16.0981274090011,2.0,4.528533981868662,7.850001525878895,-4.652380735808663,20.352383787566453,1.598810395035116,14.101192656722674,3.0279968261718864,75.0000000000002,5.352827960222243,6.251191130843781,9,-3.9000015258789062,-7.8000030517578125,-5.200000762939453,-1.3000030517578125,-20.0,0,-0.05190679498596851,-1.1428489685370637,187.8000030517578,1.0,187.6000061035156,1.7500047683534188,189.0,-0.05190679498596851
2736,2010-09-28,187.1999969482422,189.0,186.1999969482422,189.0,2390000.0,-0.008474608462146094,2.111109227313186,3.00005086340618,65.97221523155474,67.4982927358981,-0.9197041475298704,-7.044268498818809,-4.147361885591579,1.0685462834705106,14.085107940052378,2.8000030517578125,5.256117256273086,5.459995269775391,-6.48591980185833,17.40591034140911,-0.5129622660414555,11.432952805592237,4.4594428100586185,52.77773068282967,-15.582904205793085,5.972957535816858,9,0.100006103515625,-6.1999969482421875,-3.599994659423828,0.3000030517578125,-12.800003051757812,1,-0.039529882570085495,5.66676839347868,188.8000030517578,-1.1428489685370637,187.8000030517578,1.0,187.6000061035156,-0.039529882570085495
2737,2010-09-29,187.8000030517578,190.0,187.6000061035156,188.0,4150000.0,0.0032051608616292526,-7.000101726811981,0.11110922731318612,61.41732472673861,67.41693766306466,-0.7873147092855675,-6.828758953063414,-4.890381325735319,0.12521300152536696,12.350810121456265,2.8000030517578125,6.53662062674789,5.320001220703119,-6.1712512469405,16.81125368834674,-0.4256250131186903,11.065627454524929,3.6942477893066723,66.66674373118649,2.0073875126853835,5.745626233821816,9,-0.5,-6.8000030517578125,-4.200000762939453,-0.3000030517578125,-13.800003051757812,2,-0.05537810961806633,2.111109227313186,187.1999969482422,5.66676839347868,188.8000030517578,-1.1428489685370637,187.8000030517578,-0.05537810961806633
2738,2010-09-30,184.1999969482422,188.3999938964844,184.1999969482422,187.1999969482422,2830000.0,-0.0191693612620627,-1.7999979654948106,15.00022888532845,59.99998826247684,66.73147532345405,3.143236267538242,-2.7889284251660342,-1.5104074905948437,3.491596736869724,11.820764583590826,4.199996948242216,7.340224154217196,1.3499954223632926,-9.84389574195896,12.543886586685545,-4.246950159797819,6.946941004524405,7.132368753930706,12.121247150538997,-49.37074479234936,5.596945582161125,9,3.5,-3.1999969482421875,-0.5999946594238281,3.3000030517578125,-11.399993896484375,3,-0.057546096744534814,-7.000101726811981,187.8000030517578,2.111109227313186,187.1999969482422,5.66676839347868,188.8000030517578,-0.057546096744534814
2739,2010-10-01,184.6000061035156,186.3999938964844,184.6000061035156,185.6000061035156,2910000.0,0.00217160239902614,-2.5999755859376137,0.3333333333333333,67.79661345707592,66.61917229270222,3.205761605540175,-2.2322676879837218,-2.007833163076583,2.915401055942283,10.44521635058207,2.199996948242216,7.415918896186611,1.0700042724609204,-8.64793539114902,10.78794393607086,-3.7889655593440636,5.9289741042659045,6.573712162543529,6.896705944873218,-55.938490836160476,4.858969831804971,10,2.3999938964844034,-3.6000061035155966,-2.7000045776366903,1.9999923706054972,-8.600006103515597,4,-0.06500541496878876,-1.7999979654948106,184.1999969482422,-7.000101726811981,187.8000030517578,2.111109227313186,187.1999969482422,-0.06500541496878876
2740,2010-10-04,184.3999938964844,187.0,183.3999938964844,185.0,3125000.0,-0.0010834897097404816,-1.7692289634611935,0.6000061035155966,64.8648258541304,66.16528952815578,3.2103676074674468,-1.1957109887295871,-1.8579897715171967,2.89476055519188,8.98793844659851,3.6000061035155966,7.209166701528886,0.29999237060550854,-8.059812755445193,8.65979749665621,-3.8799101924198283,4.479894933630845,6.618249882183221,15.151501139784315,-47.87676017990435,4.1799025630253475,10,2.6000061035155966,-3.3999938964844034,-4.3499946594238565,1.300003051757784,-8.399993896484403,0,-0.07592191140667348,-2.5999755859376137,184.6000061035156,-1.7999979654948106,184.1999969482422,-7.000101726811981,187.8000030517578,-0.07592191140667348
2741,2010-10-05,186.3999938964844,186.8000030517578,182.3999938964844,183.1999969482422,2845000.0,0.010845987343810481,1.199996185317272,-5.3332739942020195,59.793770646531556,65.58408416909053,0.7919968907542625,-2.8039104273074997,-3.866609835122432,0.7282057051228605,9.057283985775106,4.400009155273409,6.927619256739661,1.959992980957054,-6.179425564106111,10.09941152602022,-2.1097162915745287,6.029702253488637,4.465884884539548,52.631536679288814,-7.815833303147741,4.069709272531579,10,-0.19999694824221592,-5.399993896484403,-7.749996185302763,-2.099998474121122,-10.799987792968778,1,-0.09442055483381928,-1.7692289634611935,184.3999938964844,-2.5999755859376137,184.6000061035156,-1.7999979654948106,184.1999969482422,-0.09442055483381928
2742,2010-10-06,191.3999938964844,191.6000061035156,187.6000061035156,188.1999969482422,5015000.0,0.026824035213095065,1.222209035692674,1.0,65.78944374434082,64.79089153021496,-4.28206739601967,-7.113243408554439,-8.933363901641314,-4.404578524567228,9.31710352084494,5.200012207031193,6.25207408824221,6.289993286132841,-1.8233879465476264,14.403374518813308,2.2333026697926073,10.346683902473075,-9.0,97.82595715603146,38.128623806415725,4.0566906163402265,10,-4.399993896484403,-10.199996948242216,-12.849994659423857,-7.199996948242216,-13.799987792968778,2,-0.08881922958259969,1.199996185317272,186.3999938964844,-1.7692289634611935,184.3999938964844,-2.5999755859376137,184.6000061035156,-0.08881922958259969
2743,2010-10-07,190.0,191.1999969482422,189.0,191.1999969482422,3610000.0,-0.007314492900358016,2.6666709052299633,-0.3749994039529805,63.025185301062564,63.84795360616292,-2.800315773358818,-5.357880888370403,-7.604872983726921,-3.1787921031537962,9.916796450420156,2.3999938964844034,5.363731112474625,4.489999389648432,-3.7653724067764074,12.745371186073271,0.362313491435998,8.617685287860866,-7.600006103515597,82.60865238534382,23.96496739522624,4.127685898212426,10,-3.0,-8.800003051757812,-11.450000762939453,-5.8000030517578125,-14.0,3,-0.08421052631578951,1.222209035692674,191.3999938964844,1.199996185317272,186.3999938964844,-1.7692289634611935,184.3999938964844,-0.08421052631578951
2744,2010-10-08,185.3999938964844,190.0,185.3999938964844,190.0,6935000.0,-0.024210558439555774,-1.0000000000000124,3.833348168304848,45.08195644873528,61.52681374140519,1.5907292686970322,-0.26753600538529554,-3.157087003387659,1.2440366609237685,10.363763696999623,4.600006103515597,4.637128301607618,-0.4300064086913835,-8.098149998598387,7.23813718121562,-4.264078203644885,3.4040653862621184,-2.815999755859366,32.608652385343824,-22.97605242629856,3.834071794953504,10,1.6000061035155966,-4.199996948242216,-6.8499946594238565,-1.199996948242216,-8.799987792968778,4,-0.06796111790468362,2.6666709052299633,190.0,1.222209035692674,191.3999938964844,1.199996185317272,186.3999938964844,-0.06796111790468362
2745,2010-10-12,178.39999389648438,186.0,178.1999969482422,185.8000030517578,3715000.0,-0.03775620404771096,1.0,1.6086955079511553,31.081083867562157,57.650021367628234,7.778320148531179,7.278927386053169,3.4772621282658633,8.05629022107587,10.479083466858,7.8000030517578125,3.5173351116841047,-7.54000625610351,-14.670785431043242,-0.4092270811637775,-11.105395843573376,-3.9746166686336437,13.200012207031222,1.4925135193917474,-48.5211407614122,3.5653895874698645,10,6.500007629394531,2.8000030517578125,0.15000534057617188,5.8000030517578125,3.0000000000000284,1,-0.013452881045931897,-1.0000000000000124,185.3999938964844,2.6666709052299633,190.0,1.222209035692674,191.3999938964844,-0.013452881045931897
2746,2010-10-13,178.60000610351562,180.0,177.8000030517578,180.0,4265000.0,0.0011211446966041816,2.142866485013624,0.18918813032639334,32.1918173295695,54.40274276794278,6.962266259497227,7.527880777496705,3.009545532536549,7.651821447762217,10.84218016521355,2.1999969482421875,2.428269062114367,-7.379994201660168,-14.325072199677493,-0.43491620364284245,-10.85253320066883,-3.907455202651505,12.7319998168945,5.797122281475957,-40.198506912177535,3.472538999008662,10,6.099998474121094,4.0999908447265625,-0.600006103515625,5.5999908447265625,3.7999877929687784,2,-0.014557704449397857,1.0,178.39999389648438,-1.0000000000000124,185.3999938964844,2.6666709052299633,190.0,-0.014557704449397857
2747,2010-10-14,179.8000030517578,183.1999969482422,179.39999389648438,182.1999969482422,3775000.0,0.006718907655281159,-1.3749928474699118,1.7142888283378745,36.55174010429632,51.79738186147828,5.037921204000526,6.437408376723283,1.737248821159426,6.265043697574924,11.182581968648671,4.5999908447265625,1.5691838177837099,-6.039997100830078,-13.37395588370893,1.2939616820487743,-9.706976492269519,-2.3730177093906377,10.990722753906226,14.925379932633554,-28.91413778542583,3.6669793914394315,10,4.900001525878906,3.2999954223632812,-2.4000015258789062,4.399993896484375,4.599990844726591,3,-0.023359270728338988,2.142866485013624,178.60000610351562,1.0,178.39999389648438,-1.0000000000000124,185.3999938964844,-0.023359270728338988
2748,2010-10-15,176.8000030517578,180.0,176.39999389648438,179.60000610351562,3410000.0,-0.016685205501005496,1.0000084771265931,1.1666709052299633,32.70442907265088,47.89825026320882,7.686121004532026,9.33310741185457,4.622150645584554,9.055728425373786,11.341770152302052,3.600006103515625,0.6885015755487132,-8.669997406005848,-17.027558884620817,-0.31243592739087944,-12.848778145313332,-4.491216666698364,13.47109384374997,2.9412424687812044,-38.32072274707239,4.1787807393074825,10,7.1999969482421875,6.299995422363281,0.5999984741210938,7.399993896484375,3.800003051757784,4,0.004524904060796864,-1.3749928474699118,179.8000030517578,2.142866485013624,178.60000610351562,1.0,178.39999389648438,0.004524904060796864
2749,2010-10-18,177.0,178.8000030517578,176.60000610351562,178.60000610351562,1715000.0,0.0011312044388576137,1.1999969482421875,0.5714301284461665,30.9677651173768,44.131910181347315,7.034436915567255,9.062173080869002,4.242530586534883,8.731676916727878,11.753559513274098,2.1999969482421875,-0.09274979049277476,-8.13000030517577,-17.28851058647541,1.0285099761238712,-12.70925544582559,-3.5507451645259493,12.438830715566382,6.2500596046068795,-29.474256986535448,4.579255140649816,10,7.0,6.099998474121094,0.7999992370605469,6.1999969482421875,4.1999969482421875,0,-0.005649717514124242,1.0000084771265931,176.8000030517578,-1.3749928474699118,179.8000030517578,2.142866485013624,178.60000610351562,-0.005649717514124242
2750,2010-10-19,179.8000030517578,180.6000061035156,178.0,178.39999389648438,2885000.0,0.01581922628111765,-1.363645191047214,-0.8750023841766961,38.50934149408934,41.76697360885374,3.926185529483007,5.936465752236586,1.3626605926678508,5.857769437779211,10.928738660232625,3.6000061035155966,-0.5509159710208564,-4.92999725341798,-14.294003720230108,4.434009213394148,-9.61200048682403,-0.24799402001193016,8.85649745466364,50.00011219692805,15.754110087871219,4.682003233406058,10,4.1999969482421875,3.2999954223632812,-2.0000038146972656,3.399993896484375,1.0,1,-0.01779753556133712,1.1999969482421875,177.0,1.0000084771265931,176.8000030517578,-1.3749928474699118,179.8000030517578,-0.01779753556133712
2751,2010-10-20,177.1999969482422,178.0,176.0,177.60000610351562,3250000.0,-0.014460545380342249,2.3333418104599266,-0.2857189567416159,34.502934413166415,38.29069479427881,5.681390805642792,7.968407065980415,3.734884059936917,8.409516353604232,10.177564404623766,3.8000030517578125,-1.3417023643552284,-6.9100028991699105,-16.554176640776404,2.7341708424365834,-11.732089769973157,-2.0879160283666636,10.721113161583048,16.66663134538072,-12.921587636380156,4.822086870803248,10,6.400001525878906,6.400001525878906,0.7000007629394531,5.200004577636719,5.199996948242216,2,0.023702014788798076,-1.363645191047214,179.8000030517578,1.1999969482421875,177.0,1.0000084771265931,176.8000030517578,0.023702014788798076
2752,2010-10-21,175.0,179.0,174.60000610351562,177.8000030517578,4770000.0,-0.01241533287884189,-1.4444472701533089,6.999847415601755,35.97562876148534,35.28518851210356,5.934476679759769,9.555707680831006,5.683285316498882,10.551164927077792,9.409418730750824,4.399993896484375,-2.115758347109903,-8.40999984741211,-18.57783261063804,1.7578329158138217,-13.493916229025075,-3.326083465799144,11.967421301039224,6.666564941406282,-24.092968335581688,5.08391638161296,10,7.3000030517578125,8.300003051757812,2.8999977111816406,7.400001525878906,5.1999969482421875,3,0.04228567940848227,2.3333418104599266,177.1999969482422,-1.363645191047214,179.8000030517578,1.1999969482421875,177.0,0.04228567940848227
2753,2010-10-22,177.1999969482422,178.39999389648438,176.60000610351562,176.60000610351562,1865000.0,0.012571411132812571,-5.000050863406322,-0.21428221099612535,39.30635175367922,34.64345465709734,1.9309123682768075,6.8898660761594215,3.245621989351264,8.2922463470654,8.782445700530554,3.399993896484375,-2.87851565227362,-5.69000244140625,-16.018072356264383,4.638067473451883,-10.854037398835317,-0.5259674839771833,8.530682833044665,43.33318074544291,9.16044648244415,5.164034957429062,10,3.100006103515625,6.100006103515625,1.3000030517578125,5.200004577636719,2.8000030517578125,4,0.040632037653732356,-1.4444472701533089,175.0,2.3333418104599266,177.1999969482422,-1.363645191047214,179.8000030517578,0.040632037653732356
2754,2010-10-25,175.1999969482422,177.8000030517578,175.0,176.60000610351562,2325000.0,-0.011286681909956076,-2.111109227313186,-2.333384196739656,37.362644733141,35.34140586438387,2.6059261597866907,8.324296409360556,4.992710733410661,10.208322861114539,9.117792915045078,2.8000030517578125,-4.382612444451183,-7.06000213623048,-17.660576874233158,3.5405726017721975,-12.360289505231805,-1.7597147672291555,9.417615465267545,9.999847412109423,-25.48099611786275,5.300287369001335,10,3.7000045776367188,8.100006103515625,3.8500022888183594,5.900001525878906,10.400009155273409,0,0.030821970601224935,-5.000050863406322,177.1999969482422,-1.4444472701533089,175.0,2.3333418104599266,177.1999969482422,0.030821970601224935
2755,2010-10-26,179.0,179.8000030517578,177.8000030517578,179.0,5890000.0,0.021689515513407365,1.4999904632932155,-0.0,40.314147209719565,36.24388696217832,-1.2292882797518416,3.955244874108871,1.0818995600878907,6.33606076127802,9.296106681465874,4.600006103515625,-5.765845420241192,-2.7699989318847713,-12.997122999864985,7.457125136095442,-7.883560965874892,2.3435631021053496,4.615851782510333,84.61531689882537,49.18460866365774,5.113562033990107,10,-0.09999847412109375,4.3000030517578125,0.7999992370605469,2.0999984741210938,6.600006103515597,1,0.01229048574436975,-2.111109227313186,175.1999969482422,-5.000050863406322,177.1999969482422,-1.4444472701533089,175.0,0.01229048574436975
2756,2010-10-27,179.8000030517578,181.8000030517578,178.1999969482422,179.60000610351562,4505000.0,0.004469290791943026,-1.3999918620205585,100.0,32.94119759000996,35.84271557170206,-2.057543599050888,2.711444770715417,0.33284198835349343,5.43578275458745,9.569974082136323,3.600006103515625,-6.3522831123601975,-1.5999961853027287,-11.5311256240185,8.331133253413043,-6.565560904660629,3.3655685340551713,2.914264162853044,72.22221044846025,42.83822825175413,4.965564719357886,10,-1.5999984741210938,3.3000030517578125,2.2499961853027344,1.2999954223632812,5.599990844726591,2,0.005561735167001869,1.4999904632932155,179.0,-2.111109227313186,175.1999969482422,-5.000050863406322,177.1999969482422,0.005561735167001869
2757,2010-10-28,177.39999389648438,179.60000610351562,176.8000030517578,179.60000610351562,3060000.0,-0.013348215320010626,1.5454431960049937,-11.00022888532845,32.00000697544034,35.76444644978978,-0.037747203617556124,4.524326843035709,2.7311682577541774,7.758864310742524,9.765462298329577,3.0,-5.956588464158671,-3.4800048828124943,-13.08386168522054,6.123851919595552,-8.281933284016532,1.321923518391543,4.50284720701697,35.29401204995008,12.120340212612795,4.8019284012040275,10,0.8000106811523438,5.70001220703125,4.650005340576172,3.7000045776367188,6.8000030517578125,3,0.02818489386711942,-1.3999918620205585,179.8000030517578,1.4999904632932155,179.0,-2.111109227313186,175.1999969482422,0.02818489386711942
2758,2010-10-29,173.60000610351562,176.60000610351562,172.8000030517578,176.1999969482422,4595000.0,-0.02142045052823449,1.2352898937721868,1.1818074628936053,32.748562015801284,35.962312771836935,3.6437662822125674,7.894213064980136,6.485282277233125,11.42072547365865,10.89125089352061,4.5999908447265625,-5.714538697046407,-6.749993133544933,-16.744409745967943,3.244423478878076,-11.747201439756424,-1.7527848273334428,8.199996948242188,8.888922797309027,-12.55049987391268,4.997208306211504,10,3.6999969482421875,8.599998474121094,8.449993133544922,7.499992370605469,11.599990844726562,4,0.038018379105304145,1.5454431960049937,177.39999389648438,-1.3999918620205585,179.8000030517578,1.4999904632932155,179.0,0.038018379105304145
2759,2010-11-01,172.60000610351562,174.60000610351562,172.0,173.60000610351562,4200000.0,-0.005760368461068532,-1.3636287973366625,0.38461673895054377,39.716338151934174,36.09642351159748,4.418659893627336,8.37868780103446,7.420395112702295,12.25941445483852,12.12323584931974,2.600006103515625,-5.765875632963713,-7.1499931335449105,-17.504443602714275,3.204457335624454,-12.327218368129593,-1.9727678989602282,8.119996948242175,6.122509353790485,-17.103108566875616,5.177225234584679,11,4.299995422363281,9.199996948242188,9.449993133544922,8.499992370605469,13.799987792968778,0,0.042873659529573116,1.2352898937721868,173.60000610351562,1.5454431960049937,177.39999389648438,-1.3999918620205585,179.8000030517578,0.042873659529573116
2760,2010-11-02,170.39999389648438,172.8000030517578,169.1999969482422,172.8000030517578,4680000.0,-0.012746304340868986,1.9999936421954772,2.4000091552734375,36.42382633686138,36.309855947563584,5.74969923741827,9.98817658001181,9.489932089526206,14.360327380663762,13.327147883124502,3.600006103515625,-5.464271136032352,-8.650005340576172,-19.558907654007243,2.258896972854899,-14.104456497291693,-3.1955541838606507,9.099208728027321,9.523780690132897,-15.249346718115005,5.454451156715531,11,5.100006103515625,10.000007629394531,11.900005340576172,10.700004577636719,17.00000000000003,1,0.08920195276688214,-1.3636287973366625,172.60000610351562,1.2352898937721868,173.60000610351562,1.5454431960049937,177.39999389648438,0.08920195276688214
2761,2010-11-04,168.8000030517578,175.0,167.1999969482422,172.8000030517578,8750000.0,-0.009389617969696284,-1.1666638409697792,1.6666603088621437,32.0261473759376,35.87102468250272,6.74181902333757,10.753343753306126,10.905927632938528,15.873263154395858,14.193088207051495,7.8000030517578125,-5.173220116526721,-9.3699966430664,-20.616719931181933,1.876726645049132,-14.993358287124181,-3.74663499900862,9.051326664550771,12.903265501503114,-12.573746480220713,5.6233616440577725,11,5.6999969482421875,10.599998474121094,14.14999771118164,12.299995422363281,19.199996948242188,3,0.09952608263049934,1.9999936421954772,170.39999389648438,-1.3636287973366625,172.60000610351562,1.2352898937721868,173.60000610351562,0.09952608263049934
2762,2010-11-05,174.39999389648438,175.60000610351562,170.0,170.1999969482422,7000000.0,0.033175300613054404,-1.4347901083044465,-1.0499992370605469,46.38552804836853,36.657599826357085,1.1708993462546857,4.0205920843142735,5.325067433233045,10.221090492988083,14.987155427149169,6.8000030517578125,-5.251175276749848,-2.9200057983398438,-12.38519881564929,6.545187218969602,-7.652602306994567,1.812590710314879,1.5340959215722592,76.59563761385238,46.2741009631728,4.732596508654729,11,0.100006103515625,5.000007629394531,9.750007629394531,6.700004577636719,12.800003051757812,4,0.06307339670280676,-1.1666638409697792,168.8000030517578,1.9999936421954772,170.39999389648438,-1.3636287973366625,172.60000610351562,0.06307339670280676
2763,2010-11-08,174.0,174.39999389648438,171.39999389648438,173.39999389648438,4230000.0,-0.002293543064696424,3.2857329700272477,0.1428586998775663,45.50898121523942,37.56274832436803,1.1948938361366572,3.331240487047012,5.810861771207982,10.530919189225983,15.82413502652234,3.0,-4.964804327564394,-2.5199996948242074,-9.96088128938436,4.920881899735946,-6.240440492104284,1.2004411024558692,-6.8000030517578125,80.95232905179445,45.62018748788009,3.72044079728008,11,0.5,5.400001525878906,10.150001525878906,7.099998474121094,11.800003051757812,0,0.05862067211633448,-1.4347901083044465,174.39999389648438,-1.1666638409697792,168.8000030517578,1.9999936421954772,170.39999389648438,0.05862067211633448
2764,2010-11-09,172.8000030517578,173.39999389648438,170.60000610351562,172.39999389648438,5400000.0,-0.006896534185299896,2.500004768398867,0.6666751436854687,38.99370646685003,37.41603268627141,2.255879799209964,3.73012332744932,7.123169517732606,11.56898904369774,17.058584303547956,3.399993896484375,-4.626234910460312,-3.0899971008300895,-9.415184917201856,3.235190715541677,-6.252591009015987,0.07259680735580787,-5.456006164550786,66.66666666666666,31.81888318497313,3.1625939081858885,11,1.6999969482421875,6.599998474121094,11.549995422363281,8.299995422363281,14.399993896484375,1,0.07175922267067492,3.2857329700272477,174.0,-1.4347901083044465,174.39999389648438,-1.1666638409697792,168.8000030517578,0.07175922267067492
2765,2010-11-10,176.0,176.60000610351562,173.8000030517578,174.0,3665000.0,0.018518500530834592,-1.3333418104599266,4.9998855617013165,48.148151636671045,39.105694247011535,-1.5806406536270572,0.3595396561826476,4.1716969805546,8.195287995564286,16.819597649184725,3.8000030517578125,-4.485337421649774,0.22999954223632812,-5.9847882073792675,6.444787291851924,-2.8773943325714697,3.337393417044126,-8.514883172607426,93.61696256243516,54.136693540808835,3.1073938748077956,11,-2.5999984741210938,3.4000015258789062,8.0,5.099998474121094,11.399993896484403,2,0.05909087441184324,2.500004768398867,172.8000030517578,3.2857329700272477,174.0,-1.4347901083044465,174.39999389648438,0.05909087441184324
2766,2010-11-11,176.0,177.0,174.60000610351562,177.0,3280000.0,0.0,3.79998779296875,-0.5,51.655630142897124,41.28965237672895,-2.4321208054087435,0.16313020814573065,4.406002969091446,8.010240030654018,16.471495772175853,2.399993896484375,-4.077965066476111,0.359999847412098,-5.712682789102814,6.43268248392701,-2.676341470845358,3.396341165669554,-8.150287601562496,85.71428571428571,40.34488594116192,3.0363413182574535,11,-3.9000015258789062,3.4000015258789062,8.0,5.099998474121094,9.0,3,0.06477269259366136,-1.3333418104599266,176.0,2.500004768398867,172.8000030517578,3.2857329700272477,174.0,0.06477269259366136
2767,2010-11-12,175.60000610351562,177.1999969482422,174.8000030517578,175.39999389648438,4900000.0,-0.002272692593661252,-2.428577656675749,-0.20001220703125,47.18311259114313,42.89349132954471,-2.5862814741440445,0.24489342787057922,4.988904901478918,8.192240457317268,16.77543456400693,2.399993896484375,-4.081577182289919,0.17000579833984375,-5.578806071636052,5.918817668315739,-2.704400136648104,3.0444117333277916,-7.201276448984373,75.75768084580048,28.886044384027315,2.8744059349879523,11,-3.4000091552734375,3.7999954223632812,7.999992370605469,5.499992370605469,11.399993896484375,4,0.07061499695606277,3.79998779296875,176.0,-1.3333418104599266,176.0,2.500004768398867,172.8000030517578,0.07061499695606277
2768,2010-11-15,177.60000610351562,178.60000610351562,175.60000610351562,178.39999389648438,3495000.0,0.01138952124421344,3.999949137887188,-3.9996948428440646,54.2253714094135,44.5056061359313,-4.42449468669696,-1.7835424861698925,3.076320081033657,6.0092113125787705,16.48609034315799,3.0,-3.8622188435059854,2.1300056457519645,-3.669849116455566,7.929860407959495,-0.7699217353518009,5.02993302685573,-8.497175065487511,87.5,34.47868081835024,2.89992738110376,11,-4.700004577636719,1.5999908447265625,6.499992370605469,3.4999923706054688,7.999999999999972,0,0.054054000646436506,-2.428577656675749,175.60000610351562,3.79998779296875,176.0,-1.3333418104599266,176.0,0.054054000646436506
2769,2010-11-16,176.0,179.60000610351562,176.0,179.0,2870000.0,-0.009009043066040445,-1.4000040690104167,3.7500572213321126,44.27480515910502,45.377937116180604,-2.560772952442221,-0.2764698826547942,4.933931505784301,7.402252398186192,16.091504146255396,3.600006103515625,-3.4529660513054807,0.5799995422363224,-5.18143299916585,6.3414320836384945,-2.300716728464778,3.4607158129374227,-5.947451455423135,37.93096190829473,-10.635650279206594,2.880716270701088,11,-2.5999984741210938,2.5999984741210938,8.099998474121094,5.099998474121094,7.8000030517578125,1,0.05568183552135131,3.999949137887188,177.60000610351562,-2.428577656675749,175.60000610351562,3.79998779296875,176.0,0.05568183552135131
2770,2010-11-17,176.60000610351562,176.60000610351562,174.39999389648438,176.0,2385000.0,0.0034091255881569804,6.333299425258125,-0.20000203450520834,43.8461561033725,46.691271419228926,-2.4460471398773507,-1.1894894748509728,4.539338268331704,6.54238092504437,16.20769179324447,2.20001220703125,-2.7792670616856583,1.3400054931640568,-4.0766936374587885,6.756704623786902,-1.3683440721473517,4.048355058475465,-5.4017626518661075,42.307827740413394,-3.131574186923615,2.7083495653114213,11,-1.8000030517578125,-7.62939453125e-06,7.499992370605469,4.499992370605469,7.999999999999972,2,0.06002259614030403,-1.4000040690104167,176.0,3.999949137887188,177.60000610351562,-2.428577656675749,175.60000610351562,0.06002259614030403
2771,2010-11-18,181.3999938964844,181.3999938964844,177.39999389648438,177.39999389648438,4380000.0,0.02717999788830827,-1.0000000000000142,6.666598850516298,57.04226260194931,47.87535303629345,-5.89018252102187,-5.964493458740918,-0.2079956887488379,1.5109946337612996,16.031104444923677,4.799987792968778,-2.245521472271008,5.929993438720743,-0.09490093528233956,11.954887812723825,2.9175462517191875,8.942440625722298,-9.193538926610955,100.0,51.076445232654294,3.0124471870015412,11,-5.399993896484403,-6.199996948242216,1.6500053405761435,-0.29999542236330967,2.400009155273409,3,0.033076076085338135,6.333299425258125,176.60000610351562,-1.4000040690104167,176.0,3.999949137887188,177.60000610351562,0.033076076085338135
2772,2010-11-19,182.3999938964844,183.6000061035156,181.0,183.6000061035156,3245000.0,0.005512679347556393,3.333299425258283,-0.3000030517577962,67.18749254941234,50.284076517868215,-6.29838572380072,-6.726553098880601,-1.0910552869347612,0.3245765675392249,15.772913672549574,2.6000061035155966,-1.3081145548698032,6.559993743896513,-0.206609013796907,13.326596501589933,3.176692365049803,9.943295122743223,-8.906443476885414,86.9564063609169,31.60683526104024,3.3833013788467077,11,-5.299987792968778,-6.999992370605497,1.3000068664550497,-1.2999954223633097,2.200012207031193,4,0.014254419904153881,-1.0000000000000142,181.3999938964844,6.333299425258125,176.60000610351562,-1.4000040690104167,176.0,0.014254419904153881
2773,2010-11-22,184.3999938964844,185.3999938964844,183.3999938964844,185.3999938964844,3780000.0,0.010964912647612568,3.0,0.8333248563145708,72.18044853997351,53.97149230377082,-7.451623335682086,-8.60043937131698,-3.077415337017669,-1.858491154950741,15.622790476761,3.0,0.07482158442030595,8.199993896484415,0.43611342354887483,15.963874369419955,4.318053660016659,12.08193413295217,-9.28941056745876,90.90909090909093,28.120926982333202,3.881940236467767,11,-4.79999542236331,-8.099998474121122,-0.49999237060549717,-3.3999938964844034,-2.3999938964844034,0,0.014099816646280017,3.333299425258283,182.3999938964844,-1.0000000000000142,181.3999938964844,6.333299425258125,176.60000610351562,0.014099816646280017
2774,2010-11-24,180.6000061035156,183.6000061035156,180.0,183.6000061035156,3870000.0,-0.020607309754587022,1.4000040690103976,3.0,68.08515934099222,56.18671538202874,-2.7142853016491983,-4.611592371185139,0.7890512052288443,1.7791816973659138,14.895177427112284,4.399993896484403,0.4972505575977948,4.130005645751936,-3.8597480907104114,12.119759382214284,0.13512877752074814,8.124882513983124,-3.637328872347382,56.36374733664732,-12.618294084609005,3.9948768682311764,11,-0.7000122070312216,-4.300010681152315,2.9499931335449503,0.3999938964844034,3.599990844726591,2,0.02768549186611935,3.0,184.3999938964844,3.333299425258283,182.3999938964844,-1.0000000000000142,181.3999938964844,0.02768549186611935
2775,2010-11-25,181.1999969482422,183.8000030517578,180.3999938964844,183.6000061035156,2900000.0,0.003322208330284848,1.428575321115396,0.8000030517578031,72.7941473463122,58.53543951574153,-2.7927763174310485,-5.31059097730531,0.3541479810752435,0.9963630653878113,14.644680447370753,3.400009155273409,1.0488406934373415,4.619996643066401,-3.574375654808506,12.814368940941307,0.5228104941289473,8.717182792003854,-2.7186027173170544,47.50003814697249,-27.39516307665709,4.097186148937449,11,-1.3000030517578125,-4.900001525878906,2.3500022888183594,-0.1999969482421875,2.8000030517578125,3,0.014348819797487478,1.4000040690103976,180.6000061035156,3.0,184.3999938964844,3.333299425258283,182.3999938964844,0.014348819797487478
2776,2010-11-26,180.8000030517578,182.3999938964844,180.8000030517578,181.1999969482422,1315000.0,-0.002207471872080813,-7.000076295109626,0.16666348776440718,64.54550561836712,60.46459429654419,-1.8330646697871487,-5.0929568831150505,0.8664044126970794,1.2380877986089445,14.857593349276604,1.599990844726591,1.9950039582349746,4.170002746582043,-4.11875638771059,12.458761880874675,0.02562317943574044,8.314382313728345,-1.073260881032013,14.814888073829938,-57.392248922114305,4.144379567146314,11,-0.9000091552734375,-4.500007629394531,2.7499961853027344,0.1999969482421875,5.1999969482421875,4,0.021017715639473522,1.428575321115396,181.1999969482422,1.4000040690103976,180.6000061035156,3.0,184.3999938964844,0.021017715639473522
2777,2010-11-29,182.3999938964844,184.0,180.0,180.6000061035156,2700000.0,0.00884950673517726,-1.6666666666666667,-4.500038147554884,68.10347322339962,62.006605609209316,-2.645211204105294,-6.639568110550584,-0.75515937286076,-0.43583275788219566,14.938906644666872,4.0,2.4435954471263415,5.5199935913086335,-3.1589791086090884,14.198966291226355,1.1805072413497726,9.859479941267494,3.0,44.444381651003134,-25.555392889951072,4.339486349958862,11,-2.5000000000000284,-6.099998474121122,1.2000045776366903,-1.3999938964844034,4.400009155273409,0,0.007675489046715223,-7.000076295109626,180.8000030517578,1.428575321115396,181.1999969482422,1.4000040690103976,180.6000061035156,0.007675489046715223
2778,2010-11-30,180.1999969482422,184.3999938964844,179.8000030517578,183.6000061035156,4035000.0,-0.012061387181244942,-1.1904734224398956,-1.888906785120809,65.28927443681073,64.3415466400655,-0.042041519590640064,-4.131593090099557,1.345675311881223,1.7309795064707316,14.358185115381506,4.599990844726591,2.743556216034534,2.9899971008300668,-5.665730733659956,11.64572493532009,-1.3378668164149303,7.317861018075064,5.091997070312516,8.695536795316153,-59.17602213972901,4.327863917245007,11,-0.3000030517578125,-3.9000015258789062,2.600006103515625,0.8000030517578125,5.199996948242216,1,0.024417365315145823,-1.6666666666666667,182.3999938964844,-7.000076295109626,180.8000030517578,1.428575321115396,181.1999969482422,0.024417365315145823
2779,2010-12-01,180.0,181.1999969482422,178.8000030517578,180.8000030517578,2435000.0,-0.0011098609968325235,2.000009536797734,0.2352943816392403,59.43398399262962,66.07352751664962,0.8772805188058896,-3.529754242339351,1.4550364752248583,1.918645811616841,13.516916816453413,2.399993896484375,3.27251217491019,2.4200004577636776,-6.036349117828252,10.876350033355607,-1.8081743300322728,6.648175245559628,5.07231437988284,21.428551965798352,-41.40240147747065,4.2281747877959575,12,1.399993896484375,-3.7000045776367188,1.8000030517578125,1.0,5.600006103515597,2,0.011111111111111072,-1.1904734224398956,180.1999969482422,-1.6666666666666667,182.3999938964844,-7.000076295109626,180.8000030517578,0.011111111111111072
2780,2010-12-02,185.6000061035156,185.6000061035156,183.6000061035156,184.1999969482422,3965000.0,0.03111114501953116,1.8571241730336525,-1.7500047683533566,67.91048770128239,67.28110808324219,-3.701020687976012,-8.361315445663053,-4.301353250937922,-3.6804128855575016,12.516796751895814,5.600006103515597,3.585606201759589,7.260005950927706,-1.211466726639685,15.731478628495097,3.0242696121439963,11.495742289711416,-6.800003051757784,100.0,38.40864678758167,4.235736338783696,12,-3.400001525878878,-9.20000457763669,-4.500003814697237,-4.600006103515597,2.3999938964844034,3,-0.007543152528198593,2.000009536797734,180.0,-1.1904734224398956,180.1999969482422,-1.6666666666666667,182.3999938964844,-0.007543152528198593
2781,2010-12-03,185.6000061035156,188.0,185.1999969482422,185.3999938964844,3480000.0,0.0,-8.333248563145313,0.14286492790265545,68.93942021144997,67.47576671235748,-3.4001586230240832,-7.418519642912344,-4.518989521475504,-3.6922296286656717,12.182110708637204,2.8000030517578125,4.413406716533615,6.420005798339815,-1.3729994445400564,14.213011041219687,2.5235031768998795,10.316508419779751,-6.800003051757784,73.9131011674633,13.530671021970733,3.8965026214399323,12,-2.2000045776366903,-8.000007629394503,-4.500003814697237,-4.600006103515597,-1.2000122070311932,4,-0.008620722256998281,1.8571241730336525,185.6000061035156,2.000009536797734,180.0,-1.1904734224398956,180.1999969482422,-0.008620722256998281
2782,2010-12-06,185.3999938964844,186.3999938964844,184.3999938964844,185.6000061035156,1750000.0,-0.0010776519420998554,1.222237292733306,-1.0,65.85364945936692,66.77278903673452,-3.0506529061805736,-6.695439923342008,-4.524081983317984,-3.5021238108624573,11.898542990496368,2.0,5.282692705395391,5.669993591308611,-2.254143816937983,13.594130999555205,1.7079248871852997,9.632062295431922,-6.2319909667969,71.73905471770432,14.175986716561098,3.962068704123298,12,-1.9999923706054972,-7.79999542236331,-4.7499885559082315,-4.399993896484403,-2.199996948242216,0,0.0032362789820294946,-8.333248563145313,185.6000061035156,1.8571241730336525,185.6000061035156,2.000009536797734,180.0,0.0032362789820294946
2783,2010-12-07,184.1999969482422,184.8000030517578,183.0,184.3999938964844,2955000.0,-0.006472475662066213,2.5999511726200466,0.9999237107114425,66.94216595658546,66.64578977180045,-2.1031809038015012,-4.94567114403273,-3.502229694516757,-2.373399955381842,11.456876070202473,2.3999938964844034,5.364852999305214,3.959996795654291,-3.7205699256533933,11.640563516961976,0.11971343500044895,7.800280156308133,-4.678714135742183,58.69560530143582,-1.2949922589558014,3.8402833606538422,12,-0.7999954223632812,-6.599998474121094,-3.5499916076660156,-3.1999969482421875,-2.0,1,0.014115125660106198,1.222237292733306,185.3999938964844,-8.333248563145313,185.6000061035156,1.8571241730336525,185.6000061035156,0.014115125660106198
2784,2010-12-08,185.1999969482422,187.0,185.1999969482422,185.3999938964844,3755000.0,0.005428881740323632,-17.000305180437934,1.0,67.47968437826219,66.05529388646156,-2.661988775103481,-5.237597531199754,-4.678874709394336,-3.4395816754422412,10.993075014311323,2.8000030517578125,5.10480095184343,4.3399971008300895,-2.794319794630894,11.474313996291073,0.7728386530995976,7.907155548560581,-5.339565448242183,43.99993896484375,-17.4744545467045,3.5671584477304963,12,-1.7999954223632812,-7.599998474121094,-5.449993133544922,-4.1999969482421875,-3.1999969482421875,2,0.0010798971465324492,2.5999511726200466,184.1999969482422,1.222237292733306,185.3999938964844,-8.333248563145313,185.6000061035156,0.0010798971465324492
2785,2010-12-09,186.3999938964844,187.0,185.1999969482422,185.1999969482422,2185000.0,0.006479465270064599,-2.00001271568989,-6.000076295108773,61.90477920500134,65.76187984053202,-3.404852213827354,-5.922134946556611,-6.077452561777818,-4.661133250446966,11.349830405154423,1.8000030517578125,4.523114086471452,5.01999435424807,-2.1388310467246185,12.178819755220758,1.4405816537617113,8.599407054734428,-6.213979656484412,67.99987792968807,10.927845399233703,3.5794127004863467,12,-2.999992370605497,-8.79999542236331,-7.049991607666044,-5.399993896484403,-4.199996948242216,3,-0.004291780145728286,-17.000305180437934,185.1999969482422,2.5999511726200466,184.1999969482422,1.222237292733306,185.3999938964844,-0.004291780145728286
2786,2010-12-10,187.3999938964844,189.3999938964844,185.0,189.3999938964844,18555000.0,0.005364807042619102,3.3999938964844034,-1.6666709052299238,61.90477920500134,65.07313606070998,-3.766250127653308,-6.349845616779049,-7.216926816090336,-5.6547375984267205,11.982453987396802,4.399993896484403,4.345235395941444,5.449994659423851,-1.7205540861689883,12.62054340501669,1.8647202866274313,9.03526903222027,-6.9014202260844115,68.74997019764932,14.81955139479232,3.5852743727964143,12,-3.2999954223633097,-9.099998474121122,-9.44999313354495,-6.79999542236331,-8.799987792968778,4,0.003201740251107088,-2.00001271568989,186.3999938964844,-17.000305180437934,185.1999969482422,2.5999511726200466,184.1999969482422,0.003201740251107088
2787,2010-12-13,188.0,189.1999969482422,186.6000061035156,188.6000061035156,2595000.0,0.003201740251107088,1.8888983079583919,0.3000030517577983,59.18370047893963,64.39473895427986,-3.898306286678661,-6.296045273589442,-7.97165365698271,-6.3374036250961865,12.7014313294473,2.599990844726591,4.016474068355194,5.430001068115246,-1.5710779200084346,12.431080056238926,1.9294615740533914,8.9305405621771,-6.96734111603493,78.12507450587668,27.679527855447162,3.500539494061844,12,-3.9000015258789062,-8.300003051757812,-11.049999237060547,-8.400001525878906,-8.399993896484375,0,-0.019148968635721242,3.3999938964844034,187.3999938964844,-2.00001271568989,186.3999938964844,-17.000305180437934,185.1999969482422,-0.019148968635721242
2788,2010-12-14,187.1999969482422,187.6000061035156,186.1999969482422,187.3999938964844,3060000.0,-0.004255335381690539,3.6665310378153664,0.33332485631459446,69.87950146015666,65.55535200622731,-2.2360788940347334,-4.996112260978407,-7.2228007416752575,-5.641518803798931,13.778524322038857,1.8000030517578125,4.091838031633216,4.149998474121105,-2.731706026283831,11.031702974526041,0.7091462239186228,7.590850724323587,-5.665297963525944,49.99999999999968,0.29054659299057306,3.4408522502024717,12,-1.0,-7.1999969482421875,-10.249996185302734,-7.599998474121094,-7.0,1,-0.02136752171585743,1.8888983079583919,188.0,3.3999938964844034,187.3999938964844,-2.00001271568989,186.3999938964844,-0.02136752171585743
2789,2010-12-15,185.8000030517578,187.6000061035156,185.3999938964844,187.6000061035156,4515000.0,-0.0074785999962994065,1.4444538634340836,9.000152590217546,63.21841298014778,65.0340103705457,0.08176496393861044,-2.9769101510299265,-5.904175101629846,-4.294165848952332,15.074521949771865,2.200012207031193,3.910612676857994,2.260004425048834,-3.8617060969667136,8.381714947064381,-0.8008508359589257,5.320859686056593,-3.793386372335476,18.18191276122031,-30.4931017618916,3.0608552610077724,12,0.399993896484375,-5.8000030517578125,-8.85000228881836,-6.200004577636719,-5.400009155273409,2,-0.01937570529809296,3.6665310378153664,187.1999969482422,1.8888983079583919,188.0,3.3999938964844034,187.3999938964844,-0.01937570529809296
2790,2010-12-16,187.1999969482422,187.6000061035156,186.3999938964844,187.0,2805000.0,0.007534950879922064,1.3999877931550344,-0.11110922731318787,67.39129353110057,64.86199629495133,-1.1928426468941495,-3.7334795032679438,-7.3644988625927965,-5.713646920328102,16.053150424124407,1.800003051757784,4.015543814237958,3.1299987792968693,-2.252662758488441,8.51266031708218,0.4386680104042284,5.82132954818951,-4.749777635796136,49.99999999999968,-2.8358970339821425,2.6913307688926507,12,-1.0,-5.599998474121094,-10.249996185302734,-7.599998474121094,-5.1999969482421875,3,-0.027777761928489242,1.4444538634340836,185.8000030517578,3.6665310378153664,187.1999969482422,1.8888983079583919,188.0,-0.027777761928489242
2791,2010-12-17,187.3999938964844,187.3999938964844,186.0,187.3999938964844,3295000.0,0.001068359783667594,1.0,0.0,64.70588235294119,64.73446661645957,-1.2411839039459949,-3.647956611728631,-7.6882214066143035,-5.922585521923537,16.91992609198108,1.3999938964844034,4.400933913044327,3.0299957275391023,-2.3947412503127907,8.454732705390995,0.31762723861317,5.742364216465035,-4.532788108996044,52.63153667928901,-1.2135404573947355,2.7123684889259443,12,-1.199996948242216,-5.500000000000028,-10.999992370605497,-7.79999542236331,-7.599990844726591,4,-0.027748116956260782,1.3999877931550344,187.1999969482422,1.4444538634340836,185.8000030517578,3.6665310378153664,187.1999969482422,-0.027748116956260782
2792,2010-12-20,185.0,187.0,184.6000061035156,187.0,2760000.0,-0.012806798157155241,1.3999938964844034,-100.0,63.95349971922049,64.40239259008568,1.224917101461017,-1.099564753266236,-5.6035818039289325,-3.6030617365060778,17.203909353409184,2.799987792968807,3.983821659558174,0.5000015258789006,-4.850057941795569,5.85006099355337,-2.1750282079583485,3.1750312597161496,-1.7408269259718736,13.333129882813447,-44.31363351087651,2.6750297338372366,12,2.0,-3.100006103515625,-9.25,-5.400001525878906,-7.399993896484375,0,-0.0345945616026182,1.0,187.3999938964844,1.3999877931550344,187.1999969482422,1.4444538634340836,185.8000030517578,-0.0345945616026182
2793,2010-12-21,187.0,187.1999969482422,185.8000030517578,186.1999969482422,3935000.0,0.0108108108108107,1.3333290947700367,-0.40000152587890625,68.42105263157895,64.50698906267644,-0.37563576364019013,-3.051229666208428,-7.857064952611154,-5.66633188792963,17.17184609466054,2.1999969482421875,3.576880017358093,2.3700012207031307,-3.09494742524015,7.8349498666464115,-0.3624731022684955,5.102475543674757,-3.3723776766244953,79.99979654948012,17.037543512678937,2.732474322971638,12,0.0,-5.100006103515625,-11.200000762939453,-7.400001525878906,-9.800003051757812,1,-0.039572159874248,1.3999938964844034,185.0,1.0,187.3999938964844,1.3999877931550344,187.1999969482422,-0.039572159874248
2794,2010-12-22,185.6000061035156,187.0,185.3999938964844,187.0,2935000.0,-0.0074865983769218936,1.2857329700272073,-1.749985694939859,50.0,63.18423581767628,1.2148175821194798,-1.3253957734263508,-6.5837538957950414,-4.351165137858601,17.941299273168504,1.6000061035155966,3.278170312068937,0.7200073242187273,-4.41628205585809,5.856296704295545,-1.8481373658196674,3.288152014257122,-1.6260414857535466,33.33333333333333,-23.913487283310793,2.5681446900384075,12,1.3999938964844034,-3.7000122070312216,-9.55000686645505,-6.000007629394503,-5.999999999999972,2,-0.02909487595739424,1.3333290947700367,187.0,1.3999938964844034,185.0,1.0,187.3999938964844,-0.02909487595739424
2795,2010-12-24,183.8000030517578,185.6000061035156,183.6000061035156,185.0,2370000.0,-0.009698291985797969,-1.5000143051965122,0.85714441416892,44.57830107078161,61.25907158054076,2.913625646182197,0.7160950632136291,-4.708296354463073,-2.7111859392825295,18.484255063201655,2.0,2.996321581982073,-1.2099960327148551,-6.078756850709709,3.658764785279999,-3.6443764417122964,1.2243843762825861,5.599990844726591,5.263094492363219,-47.81524604545194,2.4343804089974275,12,2.5999984741210938,-1.9000091552734375,-7.8000030517578125,-4.200004577636719,-3.8000030517578125,4,-0.01849841729499846,1.2857329700272073,185.6000061035156,1.3333290947700367,187.0,1.3999938964844034,185.0,-0.01849841729499846
2796,2010-12-27,184.6000061035156,185.1999969482422,183.0,183.1999969482422,2650000.0,0.004352573658731096,-1.4444369092527445,-1.1666772630748845,47.67445161450565,59.98026615115921,1.8714820712562812,0.22701464295334972,-5.42844108091856,-3.6170906320829204,18.984295278082094,2.1999969482421875,2.627838101074275,-0.599993133544956,-5.056094285845603,3.856108018755691,-2.8280437096952937,1.6280574426053818,4.68398803710943,38.095411097506684,-12.101053192057847,2.2280505761503266,12,0.6999969482422159,-1.2000122070312216,-8.900005340576143,-5.000007629394503,-1.400009155273409,0,-0.014084539640034643,-1.5000143051965122,183.8000030517578,1.2857329700272073,185.6000061035156,1.3333290947700367,187.0,-0.014084539640034643
2797,2010-12-28,183.8000030517578,184.3999938964844,183.1999969482422,183.6000061035156,1945000.0,-0.004333710862984397,-1.3999572760425978,0.14285402883894593,48.80954110975073,57.639159445558555,2.2496356704272387,1.1987407192713704,-4.594914710479003,-2.8361068231446325,19.159828928883833,1.400009155273409,2.359526657282231,-1.4699966430663949,-5.782571552442533,2.8425782663097436,-3.62628409775445,0.6862908116216602,5.232631323242202,19.047705548753683,-28.831362088377112,2.156287454688068,12,1.5,0.29999542236328125,-8.200004577636719,-4.200004577636719,-0.8000030517578125,1,-0.02176278527521902,-1.4444369092527445,184.6000061035156,-1.5000143051965122,183.8000030517578,1.2857329700272073,185.6000061035156,-0.02176278527521902
2798,2010-12-29,184.6000061035156,185.3999938964844,183.3999938964844,183.3999938964844,1310000.0,0.004352573658731096,-2.333299425258283,6.00015259021783,48.19279766374933,55.96964663262539,1.1644981930212737,0.7855525561718366,-5.2546933966902145,-3.653863607129523,19.372487983920767,2.0,2.0146230355327077,-0.8899940490722997,-4.506269996023974,2.7262818978793746,-2.698132022548151,0.9181439244035516,4.191322896484422,40.000152587889914,-8.0238592471635,1.8081379734758412,12,0.6999969482422159,-0.5000076293945028,-8.350002288818331,-5.000007629394503,-2.200012207031193,2,-0.03791982539846006,-1.3999572760425978,183.8000030517578,-1.4444369092527445,184.6000061035156,-1.5000143051965122,183.8000030517578,-0.03791982539846006
2799,2010-12-30,182.0,184.0,181.6000061035156,183.6000061035156,2785000.0,-0.014084539640034643,1.0000000000000238,-1.3333248563145708,37.77779473198771,52.6792578771684,3.5411806015887066,3.7345483881666155,-2.5482315888949643,-1.1188446813347923,19.653041849542284,3.0,1.6163498358258153,-3.5900001525878906,-6.632087215981983,-0.5479130891937984,-5.111043684284937,-2.0689566208908445,6.559675840000011,9.999847412110086,-34.0309927248976,1.5210435316970392,12,2.5,2.0999984741210938,-4.0500030517578125,-2.4000015258789062,0.1999969482421875,3,-0.02637364314152646,-2.333299425258283,184.6000061035156,-1.3999572760425978,183.8000030517578,-1.4444369092527445,184.6000061035156,-0.02637364314152646
2800,2011-01-04,184.1999969482422,184.8000030517578,183.3999938964844,184.1999969482422,1935000.0,0.012087895320012088,1.333324856314484,-0.0,41.66667328940592,50.119345758997824,0.973226570842229,1.5012587943846825,-4.704280067556283,-3.3365680165709364,19.115761984374743,2.8000030517578125,1.1083776277500021,-1.3200027465820199,-4.424902188578557,1.784896695414517,-2.8724524675803025,0.23244697441626272,3.9420987075687606,68.42103149745391,26.3802963852281,1.5524497209982733,1,0.20000457763671875,-0.09999847412109375,-6.100002288818359,-4.599998474121094,-1.399993896484375,1,-0.024972806302592354,1.0000000000000238,182.0,-2.333299425258283,184.6000061035156,-1.3999572760425978,183.8000030517578,-0.024972806302592354
2801,2011-01-05,184.0,184.6000061035156,183.6000061035156,184.3999938964844,1675000.0,-0.0010857597804324604,1.4999427808508357,-100.0,39.361695220100025,47.38692303687333,0.7154527557666199,1.660369264927965,-4.377933717884673,-3.21312222245831,18.113197162430293,1.0,0.7975622379803724,-1.4399993896484489,-4.617813920309857,1.737815141012959,-3.028906654979153,0.14890787568225505,3.7495702826732327,63.15793700509143,24.620746577043555,1.5889072653307066,1,0.40000152587890625,0.09999847412109375,-5.900005340576172,-4.400001525878906,-0.3999938964844034,2,-0.021739130434782594,1.333324856314484,184.1999969482422,1.0000000000000238,182.0,-2.333299425258283,184.6000061035156,-0.021739130434782594
2802,2011-01-06,186.0,186.3999938964844,185.0,185.3999938964844,2525000.0,0.010869565217391353,-1.0000000000000406,-1.500038147554564,47.00000534058024,45.0068066712068,-1.2603154613114498,-0.3081753158418792,-6.154815762730891,-5.275627255575586,17.50490902272927,2.3999938964844034,0.29330260607983405,0.5300003051757756,-2.6575379145824343,3.7175385249339854,-1.0637688047033294,2.1237694150548805,1.3805964319237773,91.66677263074858,52.324925589502044,1.5937691098791031,1,-1.6999969482421875,-1.9000015258789062,-7.900005340576172,-6.400001525878906,-2.8000030517578125,3,-0.015053779848160254,1.4999427808508357,184.0,1.333324856314484,184.1999969482422,1.0000000000000238,182.0,-0.015053779848160254
2803,2011-01-07,186.8000030517578,187.0,185.8000030517578,186.3999938964844,2460000.0,0.004301091676117252,1.9999809265864312,0.6666751436854529,52.57732039849049,45.29317560437241,-2.3374828071614218,-0.9522262857800854,-6.788727873111895,-6.137311306190156,17.339711285163844,1.1999969482421875,-0.1513733282883436,1.2000030517578182,-1.981519255258661,4.381525358774297,-0.39075810175040715,2.7907642052660435,0.23375796046147457,96.29634862416432,52.0357476411363,1.590761153508236,1,-2.5,-2.7000045776367188,-8.700008392333984,-7.200004577636719,-3.0,4,-0.02034262842439527,-1.0000000000000406,186.0,1.4999427808508357,184.0,1.333324856314484,184.1999969482422,-0.02034262842439527
2804,2011-01-11,185.3999938964844,186.6000061035156,184.8000030517578,186.1999969482422,2855000.0,-0.007494695569600696,1.249973774306494,-1.9999618539005097,45.360819066241255,45.380122048312366,-1.0826849367486204,0.4885843519947173,-5.170995727552196,-4.8013633267233615,16.599623274999875,2.0,-0.45880224952225035,-0.21000595092769458,-3.387489230564654,2.967477328709265,-1.79874759074616,1.378735688890771,1.6000061035155966,55.55546136565974,11.524286606909861,1.5887416398184768,1,-1.099990844726591,-1.2999954223633097,-7.299999237060575,-5.79999542236331,-2.3999938964844034,1,-0.01618123030616181,1.9999809265864312,186.8000030517578,-1.0000000000000406,186.0,1.4999427808508357,184.0,-0.01618123030616181
2805,2011-01-12,185.6000061035156,186.1999969482422,184.6000061035156,185.3999938964844,2550000.0,0.0010788145286717565,1.2857111716621659,-0.25001430506011446,45.36086204184345,45.12305654023879,-1.1180949410810115,0.23775598296410294,-5.268976007122234,-5.013829182860235,15.791090026888527,1.599990844726591,-1.0726239590965747,0.030005645751913335,-3.125671284469348,3.185682575973175,-1.5478328193587174,1.607844110862544,1.3999938964844034,58.82363500910992,15.224347389523786,1.5778384651106336,1,-1.300003051757784,-0.10000610351559658,-6.7500114440917685,-6.000007629394503,-3.200012207031193,2,-0.018319014242796472,1.249973774306494,185.3999938964844,1.9999809265864312,186.8000030517578,-1.0000000000000406,186.0,-0.018319014242796472
2806,2011-01-13,188.0,188.0,186.6000061035156,187.0,2540000.0,0.012931001172197476,1.7999877929688068,4.999694842845486,57.731949032562596,46.114435198329,-3.335884462800607,-2.229278450970213,-7.562736595329,-7.3358049503338805,14.70499344614673,2.3999938964844034,-1.1102049077857146,2.399999237060541,-0.8392317191344318,5.639230193255514,0.7803837589630405,4.019614715158042,-6.399993896484403,100.0,50.40054168543781,1.619615478097491,1,-3.1999969482421875,-2.5,-8.699996948242188,-8.400001525878906,-5.399993896484403,3,-0.02765955823533084,1.2857111716621659,185.6000061035156,1.249973774306494,185.3999938964844,1.9999809265864312,186.8000030517578,-0.02765955823533084
2807,2011-01-14,184.3999938964844,189.0,184.1999969482422,185.0,7725000.0,-0.019148968635721242,-8.600006103515625,-0.6000061035155966,43.80951827346327,45.627404154963884,0.4002737133402263,1.145949094504715,-3.8187679625167448,-3.690696289927274,13.228263500780452,4.8000030517578125,-0.983375989494391,-1.0200065612792741,-4.093559265967059,2.0535461434085107,-2.5567829136231524,0.5167697910646041,-2.671987915039125,4.166600439326281,-39.8694861399491,1.5367763523438918,1,0.9000091552734091,1.1000061035155966,-3.8999938964844034,-4.79999542236331,-3.0,4,-0.0043383287388713,1.7999877929688068,188.0,1.2857111716621659,185.6000061035156,1.249973774306494,185.3999938964844,-0.0043383287388713
2808,2011-01-17,183.1999969482422,185.3999938964844,183.0,185.0,4025000.0,-0.0065075758566230935,-1.1818156597008145,2.999974568943736,44.23075653394233,46.34439991073662,1.5430645652020587,2.1406640186658024,-2.3632806522196574,-2.4521168184416524,11.773354184105136,2.3999938964844034,-1.0039726288343616,-2.020003509521473,-5.126261290586001,1.086254271543055,-3.573132400053737,-0.466874618989209,-1.1811112060547089,3.333282470703125,-40.319314393804376,1.5531288905322649,1,2.8000030517578125,2.3000030517578125,-2.6999969482421875,-3.7999954223632812,-3.1999969482421875,0,0.0,-8.600006103515625,184.3999938964844,1.7999877929688068,188.0,1.2857111716621659,185.6000061035156,0.0
2809,2011-01-18,182.1999969482422,183.1999969482422,181.3999938964844,182.3999938964844,3885000.0,-0.005458515374771156,-1.0000000000000315,0.1111092273132019,45.9999908447405,46.82587963910713,2.8769607257796395,3.0115350211587213,-1.0819047986304895,-1.4221509300344337,10.701118914094229,1.800003051757784,-1.0155051233048766,-2.8400032043456918,-6.210712754908911,0.5307063462175279,-4.525357979627302,-1.154648429064082,6.8000030517578125,10.5263474905332,-36.41325512439316,1.685354775281611,1,3.0,3.199996948242216,-1.6999969482421875,-2.7999954223632812,-3.8000030517578125,1,0.008781592372749225,-1.1818156597008145,183.1999969482422,-8.600006103515625,184.3999938964844,1.7999877929688068,188.0,0.008781592372749225
2810,2011-01-19,182.0,182.8000030517578,181.6000061035156,182.3999938964844,1790000.0,-0.0010976781097257193,-1.0000254317031139,1.999999999999858,43.298961774421926,47.263353700698445,3.0531401356681442,2.953409578722386,-0.5261307982990786,-1.2122076196431806,9.570938717741177,1.199996948242216,-1.084054542377629,-2.7800003051757756,-6.249931595565869,0.6899309852143176,-4.514965950370822,-1.045034659980729,6.847999877929681,7.894810811244571,-38.50440886290653,1.734965645195042,1,3.1999969482421875,3.3999938964844034,-1.5,-2.5999984741210938,-3.0,2,0.005494505494505475,-1.0000000000000315,182.1999969482422,-1.1818156597008145,183.1999969482422,-8.600006103515625,184.3999938964844,0.005494505494505475
2811,2011-01-20,182.1999969482422,182.3999938964844,180.6000061035156,181.6000061035156,1965000.0,0.0010988843310011376,2.6000305180437024,-1.4999999999999645,45.744668762854275,47.12387185872889,2.873098341285754,2.470532901471074,-0.30911098172359175,-1.4169614045283652,8.641244900450326,1.7999877929688068,-0.7084847754588566,-2.3200035095214844,-5.742285373711695,1.1022783546687265,-4.03114444161659,-0.608862577426379,6.499042810058597,19.04752389637122,-29.53868797622003,1.7111409320951037,1,2.600006103515625,2.8000030517578125,-1.6999969482421875,-2.7999954223632812,-3.0,3,0.0010976781097258304,-1.0000254317031139,182.0,-1.0000000000000315,182.1999969482422,-1.1818156597008145,183.1999969482422,0.0010976781097258304
2812,2011-01-21,178.60000610351562,181.3999938964844,178.0,180.8000030517578,7590000.0,-0.019758457217478487,1.0000089758146506,-3.666717530072815,36.111115035695676,45.29429348508503,5.937391385052422,5.867287118053184,3.4941303389887537,2.227546140632626,8.43583687350452,4.1999969482421875,-0.6491726222166108,-5.599994659423828,-9.913986582905522,-1.2860027359421338,-7.756990621164675,-3.442998697682981,9.775072308593764,8.108197275685274,-39.84712352962964,2.1569959617408507,1,4.899993896484375,4.999992370605469,2.5999908447265625,0.7999954223632812,1.9999999999999716,4,0.02239641580796814,2.6000305180437024,182.1999969482422,-1.0000254317031139,182.0,-1.0000000000000315,182.1999969482422,0.02239641580796814
2813,2011-01-24,179.60000610351562,179.60000610351562,178.0,179.39999389648438,2445000.0,0.005599103951992035,14.999084528532194,-0.09091476567322564,44.00001525878904,45.14309306203478,4.256257389779364,4.516011121570699,2.7260864585380773,1.3134574130795045,8.167131659107278,1.600006103515625,-0.506792582727428,-4.229994964599598,-8.794894448271748,0.3349045190725519,-6.512444706435673,-1.947545222763523,8.152567603867197,30.769366202349268,-21.078803675330725,2.2824497418360723,1,3.899993896484375,3.899993896484375,2.2999916076660156,-0.20000457763671875,-3.0,0,0.010022203406448327,1.0000089758146506,178.60000610351562,2.6000305180437024,182.1999969482422,-1.0000254317031139,182.0,0.010022203406448327
2814,2011-01-25,180.1999969482422,181.0,178.8000030517578,179.8000030517578,2475000.0,0.0033407061488670564,1.1999969482421875,1.9998474214220323,39.13043117703349,44.45082296594478,3.174957109279262,3.6793653031607505,2.4084915190392167,0.8228994762367847,7.823003585364619,2.1999969482421875,-0.6888744584549329,-3.3600036621093636,-8.118773224379368,1.3987659001606403,-5.739388443244366,-0.9806188809743617,6.967422336697666,45.83324061505596,-3.756701488283383,2.379384781135006,1,3.3000030517578125,3.3000030517578125,2.9000015258789062,-0.7999954223632812,-1.8000030517578125,1,-0.0011098609968325235,14.999084528532194,179.60000610351562,1.0000089758146506,178.60000610351562,2.6000305180437024,182.1999969482422,-0.0011098609968325235
2815,2011-01-26,180.3999938964844,181.0,178.8000030517578,179.8000030517578,2995000.0,0.0011098609968327455,1.4444369092527445,1.500000000000071,40.217371473684445,42.5047587927361,2.4135815602898845,3.385146100436401,2.395875600722235,0.7825108390375419,8.108655778259255,2.1999969482421875,-1.0997274820716711,-2.9900062561034986,-7.9512880290294845,1.9712755168224874,-5.4706471425664915,-0.5093653696405056,6.217380231359073,54.54539149252001,6.396108056870645,2.4806408864629916,1,3.1000061035155966,3.1000061035155966,2.7000045776366903,-0.9999923706054972,-0.19999694824221592,2,-0.01108647487620007,1.1999969482421875,180.1999969482422,14.999084528532194,179.60000610351562,1.0000089758146506,178.60000610351562,-0.01108647487620007
2816,2011-01-27,182.0,183.1999969482422,181.1999969482422,181.3999938964844,2770000.0,0.008869213734196135,-3.0,1.0000254317030663,38.88888888888886,41.95802219445005,-0.14195738610914077,1.6657717627367106,1.0057061287650129,-0.6565427639505685,8.305072893526127,2.800003051757784,-1.2284535523428985,-1.2599998474121037,-6.224038724655912,3.704039029831705,-3.742019286034008,1.2220195912098006,4.1003316801728715,76.92312206744975,32.86249852184596,2.4820194386218986,1,-0.3000030517578125,1.5,1.8999977111816406,-2.5999984741210938,-4.399993896484375,3,-0.016483516483516536,1.4444369092527445,180.3999938964844,1.1999969482421875,180.1999969482422,14.999084528532194,179.60000610351562,-0.016483516483516536
2817,2011-01-28,179.8000030517578,182.0,179.39999389648438,181.0,2720000.0,-0.012087895320011977,-1.5999862671946168,-1.9999745689436887,31.95875721056659,40.594466714074976,1.4940233962584841,3.7426197924082203,3.407196900270037,1.667700296052999,8.721124481615735,2.600006103515625,-1.4546266469422733,-3.2599967956543026,-8.449621338314785,1.9296277470061796,-5.854809066984558,-0.6651845243240473,5.814308727604697,34.615463618037076,-2.7204698814301693,2.5948122713302415,1,0.7999954223632812,3.6999969482421875,4.249992370605469,-0.40000152587890625,-1.600006103515625,4,-0.0033370750463386223,-3.0,182.0,1.4444369092527445,180.3999938964844,1.1999969482421875,180.1999969482422,-0.0033370750463386223
2818,2011-01-31,177.60000610351562,178.60000610351562,177.39999389648438,178.1999969482422,2190000.0,-0.012235800394335361,-1.3999877931550118,0.4999936421550551,30.693082021353163,38.89369906703193,3.1470725378304394,5.68265837281416,5.7228020389721905,3.9197366383205576,9.03850289332288,2.4000091552734375,-2.270768767654289,-5.109993743896496,-10.783902192780744,0.5639147049877522,-7.946947968338634,-2.2730395194543576,7.5574469690851345,3.448484513652663,-30.278148303286205,2.836954224442125,1,2.6999893188476562,5.5999908447265625,6.8499908447265625,1.7999954223632812,2.1999969482421875,0,0.016891891311374252,-1.5999862671946168,179.8000030517578,-3.0,182.0,1.4444369092527445,180.3999938964844,0.016891891311374252
2819,2011-02-01,177.1999969482422,177.8000030517578,175.39999389648438,177.60000610351562,3180000.0,-0.002252303724811222,5.0,0.6666920983698278,29.411720707021317,37.3506722817652,3.0879785363330825,6.0129103502953285,6.287735704344698,4.462596979419573,10.211370220109636,2.4000091552734375,-2.544047558903088,-5.270002746582037,-11.453544686121546,0.9135391929574723,-8.361773716351792,-2.1782317768122823,7.336859390269268,23.076953173142194,-7.166289906687851,3.0917709697697537,2,2.0999984741210938,5.0,7.25,2.2000045776367188,1.4000091552734375,1,-0.00338595290665733,-1.3999877931550118,177.60000610351562,-1.5999862671946168,179.8000030517578,-3.0,182.0,-0.00338595290665733
2820,2011-02-02,179.60000610351562,180.6000061035156,178.39999389648438,178.39999389648438,2915000.0,0.01354406995827695,-2.6666497126290154,-2.9999618539004387,29.411773505648,35.53590614207562,0.3483625821571934,3.426278782209863,4.064596811944455,2.188910902135035,10.802860731938205,3.400009155273409,-2.7168405396150774,-2.6399940490722713,-8.894388441723805,3.6144003435792627,-5.767191245398038,0.48720314725349567,4.023163990793137,53.84628927913987,31.087288867339353,3.1271971963257617,2,-0.30001068115234375,2.5999908447265625,4.8499908447265625,-0.4000091552734375,-3.20001220703125,2,-0.006681582217428206,5.0,177.1999969482422,-1.3999877931550118,177.60000610351562,-1.5999862671946168,179.8000030517578,-0.006681582217428206
2821,2011-02-03,180.0,180.0,177.8000030517578,178.0,2165000.0,0.0022271374325779636,1.1999969482421875,1.6666497126290627,37.209306451813156,35.65792741053312,-0.443117717067679,2.857769218102419,3.695026196283152,1.8134652064480292,11.48461392954296,2.1999969482421875,-2.878216800758139,-2.0400001525878793,-8.313216149945589,4.2332158447698305,-5.17660815126672,1.0966078460909614,2.800852474526323,69.6969977204315,42.7443744941893,3.136607998678852,2,-0.7000045776367188,2.1999969482421875,4.149997711181641,-1.4000015258789062,-8.600006103515625,3,0.0011110941569010269,-2.6666497126290154,179.60000610351562,5.0,177.1999969482422,-1.3999877931550118,177.60000610351562,0.0011110941569010269
2822,2011-02-04,183.1999969482422,183.6000061035156,181.6000061035156,182.0,2335000.0,0.017777760823567634,-1.0000152589054219,0.5999984741210938,50.0,36.32459238177878,-3.2653750494465044,-0.5931642995666095,0.5310261140301122,-1.3175789612573396,11.220483306843738,3.6000061035155966,-2.8991367906484413,1.2999969482421818,-4.7210167438213375,7.321010640305701,-1.7105098977895636,4.310503794273927,-7.8000030517578125,95.1218468317594,62.48895383966593,3.0105068460317526,2,-3.6999969482421875,-1.0,1.1500015258789062,-4.900001525878906,-41.80000305175781,4,-0.030567636124517406,1.1999969482421875,180.0,-2.6666497126290154,179.60000610351562,5.0,177.1999969482422,-0.030567636124517406
2823,2011-02-07,183.0,184.3999938964844,182.0,184.0,3060000.0,-0.001091686416887283,1.6666779695499796,-0.8333354526149817,52.173923860212746,37.773869346576475,-2.8299715822930125,-0.7298717269983399,0.7009622814489376,-1.112960777618639,10.832660821063463,2.3999938964844034,-3.0114750551575753,1.2900001525878793,-4.304693703166407,6.884694008342166,-1.5073467752892782,4.087347080465037,-7.436005859375001,84.44451226128446,46.99051887156311,2.797346927877144,2,-3.100006103515625,-0.8000030517578125,1.7000007629394531,-4.700004577636719,-34.399993896484375,0,-0.02622952487299346,-1.0000152589054219,183.1999969482422,1.1999969482421875,180.0,-2.6666497126290154,179.60000610351562,-0.02622952487299346
2824,2011-02-08,182.3999938964844,183.3999938964844,182.0,183.1999969482422,2570000.0,-0.003278721877134405,1.3333290947699736,0.8000030517577841,51.063814245225196,38.97902965452545,-2.106610206406941,-0.3859286206090644,1.3858193992625445,-0.46387408306603106,10.832380753046797,1.3999938964844034,-2.586405159864597,0.8399940490722884,-4.492880806481395,6.172868904625972,-1.8264433787045675,3.5064314768491442,-6.482559765625041,69.69692766167994,27.326429912184352,2.666437427776845,2,-2.5000000000000284,-0.19999694824221592,2.3000068664550497,-4.099998474121122,-35.00000000000003,1,-0.01425433624850958,1.6666779695499796,183.0,-1.0000152589054219,183.1999969482422,1.1999969482421875,180.0,-0.01425433624850958
2825,2011-02-09,182.1999969482422,183.3999938964844,182.1999969482422,183.3999938964844,2230000.0,-0.0010964745336324855,-1.0000000000000473,1.4999904632933043,50.0,40.21359755576002,-1.8153330962015275,-0.4782312947952505,1.6507503663828516,-0.1707531752796001,10.913599845541688,1.199996948242216,-2.4398676224533347,0.80999755859375,-4.186797734299915,5.806792851487415,-1.688400087853097,3.308395205040597,-5.943260426757831,66.66666666666637,20.464189596510074,2.498397646446838,2,-2.3000030517578125,0.0,2.1000022888183594,-3.9000015258789062,-28.0,2,-0.019758457217478487,1.3333290947699736,182.3999938964844,1.6666779695499796,183.0,-1.0000152589054219,183.1999969482422,-0.019758457217478487
2826,2011-02-10,182.8000030517578,183.6000061035156,180.8000030517578,181.1999969482422,4045000.0,0.0032931180766488932,-1.3333418104599029,-1.3333418104598949,63.29112701587397,43.69497197857195,-2.5590346154690735,-1.5681842560527741,1.136884175569719,-0.6987484356115488,10.353192875223815,2.800003051757784,-2.2089829755159087,1.6700035095214787,-2.3179211331935505,5.657928152236508,-0.3239588118360359,3.6639658308789933,-6.217536235273457,55.55569684099834,4.347232010607804,1.9939623213575077,2,-2.9000091552734375,-0.600006103515625,1.4499969482421875,-4.500007629394531,-25.800003051757812,3,-0.0350109904180983,-1.0000000000000473,182.1999969482422,1.3333290947699736,182.3999938964844,1.6666779695499796,183.0,-0.0350109904180983
2827,2011-02-14,183.6000061035156,184.3999938964844,182.3999938964844,183.0,1680000.0,0.004376384236335351,-1.2221996168388203,0.37500238417667836,62.82050780447623,47.26468595447451,-3.088063911596322,-2.5625780519054047,0.38251278165762415,-1.4979999597599374,10.680453401499369,2.0,-1.9814651062746975,2.510005950927706,-1.3539407457019763,6.373952647557388,0.5780326026128648,4.441979299242547,-6.70483820383123,77.77806034866282,22.993424978050818,1.9319733483148354,2,-3.7000122070312216,-1.400009155273409,0.6499938964844034,-5.300010681152315,-29.20001220703122,0,-0.0664488660210214,-1.3333418104599029,182.8000030517578,-1.0000000000000473,182.1999969482422,1.3333290947699736,182.3999938964844,-0.0664488660210214
2828,2011-02-15,183.1999969482422,183.8000030517578,182.6000061035156,183.1999969482422,2205000.0,-0.0021786990303686027,-1.0000254317031139,0.0,59.74024429877061,50.63452190911332,-2.022886810543639,-2.279436806996358,0.8953696074138406,-1.1251049727164286,11.123741390501115,1.199996948242216,-1.8489310075831895,2.109996795654297,-1.7539499009753854,5.973943492283979,0.17802344733945574,4.041970143969138,-6.0046360086858215,66.66666666666615,10.305679387846375,1.9319733483148354,2,-2.0999984741210938,-1.0,1.0000038146972656,-4.900001525878906,-30.399993896484375,1,-0.22816595932349926,-1.2221996168388203,183.6000061035156,-1.3333418104599029,182.8000030517578,-1.0000000000000473,182.1999969482422,-0.22816595932349926
2829,2011-02-16,183.8000030517578,183.8000030517578,183.0,183.6000061035156,2875000.0,0.0032751425409964785,7.000152590218967,100.0,60.75949978319042,54.117602606618036,-1.7748739572444663,-2.9022271313712906,0.42395745807016283,-1.742624744598686,11.057686269147785,0.8000030517578125,-1.333245349004386,2.630002593994135,-1.3936621718881383,6.653667359876408,0.6181702110530125,4.641834976935257,-6.316456793924317,83.3335452614975,25.63817582363997,2.01183238294113,2,-2.7000045776367188,-1.600006103515625,0.3999977111816406,-5.500007629394531,-27.600006103515625,2,-0.19151249381823965,-1.0000254317031139,183.1999969482422,-1.2221996168388203,183.6000061035156,-1.3333418104599029,182.8000030517578,-0.19151249381823965
2830,2011-02-17,183.0,184.0,183.0,184.0,2815000.0,-0.004352573658731318,1.0,-5.000076295108773,53.33332655166311,55.90916039549025,-0.49378992773640107,-2.1328159152610624,1.1653771324893683,-1.0288337370358818,11.014623046735156,1.0,-0.5754266219960869,1.7799995422363395,-2.311375732615687,5.871374817088366,-0.26568809518965963,3.8256871796623386,-5.239795836620459,61.111181753832234,5.606419121489985,2.0456876374260076,2,-0.40000152587890625,-0.8000030517578125,1.2000007629394531,-4.700004577636719,-28.800003051757812,3,-0.1945355524782275,7.000152590218967,183.8000030517578,-1.0000254317031139,183.1999969482422,-1.2221996168388203,183.6000061035156,-0.1945355524782275
2831,2011-02-18,182.3999938964844,183.3999938964844,182.1999969482422,183.3999938964844,3525000.0,-0.003278721877134405,1.3999938964844318,1.0,59.70142965320536,56.98709702362419,0.5391549217295619,-1.5990420188064434,1.698619872988246,-0.5481448420648007,10.635064307227829,1.199996948242216,0.29907194192696807,1.1699935913086108,-2.9324296141317348,5.272416796748956,-0.881218011411562,3.2212051940287836,-4.37419814378066,9.090782985040605,-47.02986886754741,2.0512116027201683,2,0.20000457763669033,-0.19999694824221592,2.500007629394503,-4.099998474121122,-30.00000000000003,4,-0.1546052516002071,1.0,183.0,7.000152590218967,183.8000030517578,-1.0000254317031139,183.1999969482422,-0.1546052516002071
2832,2011-02-21,182.6000061035156,183.0,180.8000030517578,182.3999938964844,2310000.0,0.0010965581892765641,3.399993896484375,-0.20001220703119316,71.92971889162847,59.18218536044816,0.2738857073264853,-1.564217488407479,1.4392399240920781,-0.8579421415919626,9.646504082521803,2.1999969482421875,1.0578000242788335,1.1700057983398153,-2.779729919141829,5.11974151582146,-0.8048620604010068,3.1448736570806375,-4.319242425060622,56.25014901175316,-6.2632989333387314,1.9748678587408288,2,-7.6293945028282906e-06,-0.4000091552734091,2.5499954223633097,-4.300010681152315,-25.99999999999997,0,-0.14019718098477496,1.3999938964844318,182.3999938964844,1.0,183.0,7.000152590218967,183.8000030517578,-0.14019718098477496
2833,2011-02-22,181.3999938964844,182.1999969482422,180.3999938964844,181.8000030517578,2575000.0,-0.006571808143045255,2.0000127156898424,-1.9999237107114425,67.21302043792556,60.97654160408152,1.3668030292845685,-0.23446146222860875,2.6034015152744416,0.2465463113143187,8.6552917106692,2.200012207031193,1.5530003013303713,-0.12000579833980396,-3.9750634997026566,3.7350519030230487,-2.0475346490212303,1.8075230523416224,-2.8744610093082485,27.77773068282987,-38.083204195154536,1.9275288506814294,2,1.0,-1.0000000000000284,4.000007629394503,-3.099998474121122,-24.59999084472659,1,-0.14884234238402194,3.399993896484375,182.6000061035156,1.3999938964844318,182.3999938964844,1.0,183.0,-0.14884234238402194
2834,2011-02-23,180.0,182.0,180.0,181.8000030517578,3850000.0,-0.007717717439854499,-1.2222184546263721,4.499904634751417,51.78568022604722,61.17495051808676,2.671492003995695,1.2119165154613825,3.9182996613808143,1.5387124004281532,8.263910544962172,2.0,1.5147292354641024,-1.5099998474121037,-5.380481221425924,2.360481526601717,-3.445240534419014,0.42524083959480663,-1.2394886724515288,0.0,-64.5972792520318,1.935240687006907,2,2.1999969482421875,-0.100006103515625,5.75,-1.7000045776367188,-26.800003051757812,2,-0.15111109415690105,2.0000127156898424,181.3999938964844,3.399993896484375,182.6000061035156,1.3999938964844318,182.3999938964844,-0.15111109415690105
2835,2011-02-24,178.39999389648438,181.0,178.1999969482422,180.0,3865000.0,-0.008888922797309018,-1.8000030517578125,0.8888907726868139,43.5483910662646,58.981313190352395,4.107755853086758,2.797852479736264,5.374177906835456,3.004524901216712,8.069644184533859,2.8000030517578125,1.3889289585491156,-3.0100059509277344,-7.098449165649015,1.0784372637935462,-5.054227558288375,-0.9657843435670941,6.000000000000028,3.846097415687784,-57.623180685270555,2.044221607360638,2,2.9000015258789062,1.5,6.900001525878906,-0.09999847412109375,-25.79998779296875,3,-0.12443944903453086,-1.2222184546263721,180.0,2.0000127156898424,181.3999938964844,3.399993896484375,182.6000061035156,-0.12443944903453086
2836,2011-02-25,179.0,179.39999389648438,176.8000030517578,178.60000610351562,3735000.0,0.003363263027148733,3.333384196739656,-0.2499952316466078,28.57158427233921,55.175877242337165,3.254252499368363,2.0675758279541583,4.601806543291389,2.2979993766477094,8.910738823837656,2.5999908447265625,1.33307390646155,-2.2599998474121037,-6.47546003217991,1.955460337355703,-4.367729939796021,-0.15226975502818618,5.275993957519546,35.48383921166166,-20.83102858848963,2.1077300923839077,2,1.4000015258789062,0.899993896484375,6.299995422363281,-0.7000045776367188,-26.199996948242188,4,-0.1385475030824459,-1.8000030517578125,178.39999389648438,-1.2222184546263721,180.0,2.0000127156898424,181.3999938964844,-0.1385475030824459
2837,2011-02-28,179.1999969482422,179.1999969482422,176.8000030517578,177.8000030517578,3980000.0,0.0011173013868279735,2.428577656675749,3.5000381475547417,30.612356112895284,51.93944522168435,2.642348668472323,1.918695676833977,4.208871569336679,1.9819841869595223,9.198407533265932,2.399993896484375,1.3125433008248137,-2.0300025939941406,-6.297431689129269,2.2374265011409875,-4.163717141561705,0.10371195357342344,4.7769573730468835,44.44438165100284,-7.968903789246397,2.1337145475675605,2,1.2000045776367188,0.6999969482421875,5.700004577636719,-0.9000015258789062,-25.399993896484375,0,-0.14955359100535237,3.333384196739656,179.0,-1.8000030517578125,178.39999389648438,-1.2222184546263721,180.0,-0.14955359100535237
2838,2011-03-01,180.6000061035156,180.6000061035156,178.8000030517578,179.39999389648438,3835000.0,0.00781255122274227,1.9999745689436887,0.8571553133514783,41.50954531975558,49.80056139241381,0.9328441948391912,0.7957618831646869,2.6540050881799004,0.5304017679346487,8.662380479783842,1.800003051757784,1.0065052373764445,-0.7799934387207372,-4.707549448766059,3.1475625713245847,-2.7437714437434124,1.183784566301938,3.0898701669922275,73.0770246517614,21.906093629994707,1.963778005022665,3,-0.20000457763669033,-0.7000122070312216,2.9499931335449503,-2.3000106811523153,-25.99999999999997,1,-0.13289036095737305,2.428577656675749,179.1999969482422,3.333384196739656,179.0,-1.8000030517578125,178.39999389648438,-0.13289036095737305
2839,2011-03-02,176.60000610351562,180.0,176.60000610351562,179.39999389648438,3840000.0,-0.022148393492895435,-1.4285776566757493,-2.3332994252581805,30.555682122826,47.269712011431906,4.251175818006828,5.005122595037335,6.494607482996997,4.44865811168745,7.809824620674751,3.9999999999999716,0.5237964172953582,-4.749993896484369,-8.81861510726668,-0.6813726857020583,-6.784304501875539,-2.7156832910931996,6.814275238242203,0.0,-47.177976272291524,2.0343106053911626,3,3.399993896484375,3.29998779296875,6.899993896484375,3.0999908447265625,-17.600006103515625,2,-0.11211779370014219,1.9999745689436887,180.6000061035156,2.428577656675749,179.1999969482422,3.333384196739656,179.0,-0.11211779370014219
2840,2011-03-03,178.39999389648438,178.39999389648438,176.60000610351562,177.39999389648438,1995000.0,0.01019245600656249,2.5999755859375,-0.35714441416893733,35.897453453512,44.62482576702155,1.9333716272053607,3.2787252970949794,4.507718774168438,2.579757250589637,7.9784664566279115,1.79998779296875,0.13614497619226995,-2.890005493164068,-7.100219365794516,1.3202083794663793,-4.995112429479292,-0.7848985568488445,4.605430930978912,44.99969482421907,-1.0723497393387547,2.105106936315227,3,1.4000091552734375,1.5,5.100006103515625,1.600006103515625,-19.0,3,-0.1412555931076116,-1.4285776566757493,176.60000610351562,1.9999745689436887,180.6000061035156,2.428577656675749,179.1999969482422,-0.1412555931076116
2841,2011-03-04,180.1999969482422,181.3999938964844,180.1999969482422,180.1999969482422,2870000.0,0.010089703550114848,0.0,0.0,39.759040574464,41.05030595400327,-0.23637681252927223,1.5752369727459836,2.5314300214323566,0.6886741441139179,7.513847902297413,3.0000000000000284,-0.31586461729952475,-1.1000022888183594,-5.29824843919917,3.0982438615624517,-3.199125364008779,0.9991207863720604,2.421102755784233,74.99999999999956,31.577895541847546,2.099123075190412,3,-0.7999954223632812,-0.3000030517578125,3.3000030517578125,-0.1999969482421875,-27.0,4,-0.15316310384097265,2.5999755859375,178.39999389648438,-1.4285776566757493,176.60000610351562,1.9999745689436887,180.6000061035156,-0.15316310384097265
2842,2011-03-07,177.60000610351562,180.8000030517578,177.39999389648438,180.1999969482422,3400000.0,-0.014428362312754905,-1.266661241347039,-100.0,35.10643392185065,37.48290745221716,1.765430858030669,3.935979268259075,4.998659229007217,3.101705707882388,8.406520197522035,3.4000091552734375,-0.6615259221479732,-3.4199935913085824,-7.826495940382472,0.9865087577653071,-5.623244765845527,-1.2167424167716376,4.65982798448016,20.833386315374415,-18.836780673137138,2.2032511745369394,3,1.6999969482421875,2.29998779296875,4.999992370605469,3.9999923706054688,-23.0,0,-0.13963965202401474,0.0,180.1999969482422,2.5999755859375,178.39999389648438,-1.4285776566757493,176.60000610351562,-0.13963965202401474
2843,2011-03-08,178.1999969482422,179.60000610351562,177.8000030517578,178.1999969482422,1510000.0,0.0033783267123135285,-3.5000762951094835,-0.0,35.1063812518362,35.62965201063817,0.7417921207601239,3.1177972939291294,4.205665593606852,2.338700362899459,9.111840828833232,2.0,-1.0851973412489428,-2.580002593994152,-7.054774257472019,1.894769069483715,-4.8173884257331,-0.3426167622552043,3.7202474606847886,33.33322736925072,-0.7801980251686516,2.2373858317389352,3,0.8000030517578125,1.6999969482421875,3.8500022888183594,3.6999969482421875,-24.399993896484375,1,-0.13692477168544115,-1.266661241347039,177.60000610351562,0.0,180.1999969482422,2.5999755859375,178.39999389648438,-0.13692477168544115
2844,2011-03-09,179.8000030517578,180.3999938964844,178.1999969482422,178.1999969482422,2080000.0,0.008978710050036254,-1.749985694939859,100.0,41.83675137620886,35.43946982285419,-0.9941080719147806,1.3839763612281217,2.4724025034578574,0.6567777427402461,9.734923020041041,2.199996948242216,-1.675162783917898,-0.8499969482421932,-5.2774240408137985,3.577430144329412,-3.06371049452801,1.3637165980436237,1.8010270588444826,66.66677263074868,34.48256509321949,2.2137135462858057,3,-0.8000030517578125,0.0999908447265625,1.9499931335449219,2.0999908447265625,-26.400009155273438,2,-0.14015570923537768,-3.5000762951094835,178.1999969482422,-1.266661241347039,177.60000610351562,0.0,180.1999969482422,-0.14015570923537768
2845,2011-03-10,178.60000610351562,179.60000610351562,178.1999969482422,178.39999389648438,2645000.0,-0.006674065227333492,-3.6666497126290625,0.12500715253008832,40.5940953054323,36.77530438208676,0.26512499965835445,2.4247613210068266,3.5804792816522877,1.878818659026365,10.391677347098542,1.600006103515625,-2.1958165961206078,-1.8699943542480355,-6.324726040116474,2.5847373316204028,-4.09736019718224,0.3573714886861694,2.700962566661474,30.00030517578104,-4.8941802754149215,2.2273658429342187,3,0.399993896484375,1.899993896484375,2.1499900817871094,3.29998779296875,-21.400009155273438,3,-0.10974247163326278,-1.749985694939859,179.8000030517578,-3.5000762951094835,178.1999969482422,-1.266661241347039,177.60000610351562,-0.10974247163326278
2846,2011-03-11,176.39999389648438,178.60000610351562,176.39999389648438,176.39999389648438,16495000.0,-0.012318097042819387,0.0,0.0,36.03601622104613,37.37793328299241,2.2993412613325575,4.343405494919068,5.6353213545328344,4.085112040504839,11.389026900294237,2.20001220703125,-2.4606770704565974,-3.7500061035156307,-8.414543059800167,0.9145308527689053,-6.082274581657913,-1.4177376253733485,4.618917019693043,0.0,-30.863272328326882,2.3322684781422685,3,2.5,4.0,4.350002288818359,5.5,-21.0,4,-0.09637188542067632,-3.6666497126290625,178.60000610351562,-1.749985694939859,179.8000030517578,-3.5000762951094835,178.1999969482422,-0.09637188542067632
2847,2011-03-14,171.39999389648438,178.0,171.0,173.39999389648438,7080000.0,-0.028344672182551878,-4.000021798365123,-100.0,30.76923076923069,36.18456499960075,6.790665999364961,8.83555114151963,10.45484812510955,9.043221696857302,12.995817258346928,7.0,-2.6257926645062923,-8.140005493164068,-13.954109915908845,-2.3259010704192917,-11.047057704536456,-5.23295328179168,9.249403658117586,4.255256980900516,-25.883043045403085,2.907052211372387,3,4.8000030517578125,6.3000030517578125,9.35000228881836,10.5,-13.399993896484375,0,-0.10618435003698967,0.0,176.39999389648438,-3.6666497126290625,178.60000610351562,-1.749985694939859,179.8000030517578,-0.10618435003698967
2848,2011-03-15,141.39999389648438,167.0,141.39999389648438,166.0,11595000.0,-0.17502917776133797,-1.0813007928365586,12.300003051757812,14.652013014124691,34.4174906541895,34.24679797773658,37.464246757280534,39.89626087231349,38.87435898385871,15.668094703463812,30.0,-3.473373011443357,-36.05000534057618,-53.905981917896185,-18.19402876325617,-44.97799362923618,-27.122017051916174,38.28446390265739,0.0,-32.548128340873326,8.927988288660002,3,20.0,21.5,39.45000457763672,41.0,17.400009155273438,1,0.09335228272141705,-4.000021798365123,171.39999389648438,0.0,176.39999389648438,-3.6666497126290625,178.60000610351562,0.09335228272141705
2849,2011-03-16,148.60000610351562,150.0,142.0,144.39999389648438,14180000.0,0.050919466179766726,1.2857142857142858,-0.17073216117743237,25.249184592783024,33.23434966966406,25.319962640003695,28.977624847872704,32.29362811591113,31.54244407493593,18.48478534226485,8.600006103515625,-4.312527586495634,-27.089993286132824,-48.82775131156254,-5.352235260703111,-37.958872298847666,-16.22111427341798,29.399993896484375,18.848193471796815,-16.614641656505658,10.868879012714855,3,12.79998779296875,14.29998779296875,32.449989318847656,33.79998779296875,8.199996948242188,2,0.034993248550877265,-1.0813007928365586,141.39999389648438,-4.000021798365123,171.39999389648438,0.0,176.39999389648438,0.034993248550877265
2850,2011-03-17,147.39999389648438,149.60000610351562,141.39999389648438,142.60000610351562,12605000.0,-0.008075451936356726,-1.2777773068282965,1.1428509147980759,24.0131607016029,31.484807461568384,24.20566965072311,28.8531407699204,32.9978510353028,32.55752840020148,21.387612891133266,8.20001220703125,-5.549484089504688,-26.51000518798827,-51.33799605152353,-1.6820143244530072,-38.9240006197559,-14.096009756220639,26.208005371093748,16.129026965388814,-18.532601368434232,12.413995431767637,3,13.700004577636719,15.5,33.650001525878906,35.0,8.800003051757812,3,0.040705564779152326,1.2857142857142858,148.60000610351562,-1.0813007928365586,141.39999389648438,-4.000021798365123,171.39999389648438,0.040705564779152326
2851,2011-03-18,154.1999969482422,160.1999969482422,152.0,160.0,10995000.0,0.04613299412029348,1.6451616078833835,-1.2083370420762178,31.454012652565183,31.078982876092223,14.896209279209728,20.903894900686254,25.777300710217105,25.651776412445514,23.555959799363695,12.800003051757812,-6.217732770717049,-18.300002288818348,-44.27440487017432,7.6744002925376265,-31.28720357949632,-5.312800998140375,15.543041674804698,34.97268010162519,1.4845371554383675,12.987201290677984,3,6.6999969482421875,8.699996948242188,26.849998474121094,28.199996948242188,0.1999969482421875,4,0.019455253303324982,-1.2777773068282965,147.39999389648438,1.2857142857142858,148.60000610351562,-1.0813007928365586,141.39999389648438,0.019455253303324982
2852,2011-03-22,157.0,158.60000610351562,154.60000610351562,157.1999969482422,8640000.0,0.01815825620734368,1.6666531033675975,0.03448221431221044,32.84883733824691,30.828144663471186,9.908814125659092,16.957065028488387,22.5161400492716,22.796360400216827,25.31429975137899,4.4000091552734375,-7.140252001041034,-14.21999893188476,-40.61837357064093,12.178375706871407,-27.41918625126283,-1.0208116125066908,9.341873255859383,60.93750931322353,31.116324593160197,13.199187319378076,3,3.899993896484375,5.899993896484375,24.04999542236328,25.399993896484375,-2.600006103515625,1,-0.010191121678443493,1.6451616078833835,154.1999969482422,-1.2777773068282965,147.39999389648438,1.2857142857142858,148.60000610351562,-0.010191121678443493
2853,2011-03-23,154.39999389648438,160.1999969482422,153.60000610351562,158.0,10150000.0,-0.01656054843003585,-1.538466955802175,18.000305180437934,33.53115417982001,29.905300530539094,9.809308823032183,18.372555480263543,24.589477739345313,25.290144392828154,26.90228470072239,6.5999908447265625,-8.46850604537758,-15.47000503540039,-42.43189878374238,11.491888712941602,-28.950951909571387,-1.9890581612293943,8.94885383625001,69.14892494543766,34.08679737249616,13.480946874170995,3,6.100006103515625,8.300003051757812,26.650001525878906,28.0,6.0,2,0.023316102628405666,1.6666531033675975,157.0,1.6451616078833835,154.1999969482422,-1.2777773068282965,147.39999389648438,0.023316102628405666
2854,2011-03-24,152.8000030517578,156.0,151.39999389648438,154.60000610351562,11200000.0,-0.010362635414346344,1.0000066342693181,0.5,30.952395549430847,28.83400055765004,8.019964311594123,18.793880729122066,25.678482760130862,26.805465167537818,28.50469969731605,4.600006103515625,-9.668137017444934,-15.709996032714855,-43.25807262950906,11.838080564079348,-29.484034331111957,-1.9359577343177534,7.91498222062657,60.638336727331165,25.72479092312868,13.774038298397102,3,7.1999969482421875,9.899993896484375,28.849994659423828,29.599990844726562,10.199996948242188,3,0.03926701492255624,-1.538466955802175,154.39999389648438,1.6666531033675975,157.0,1.6451616078833835,154.1999969482422,0.03926701492255624
2855,2011-03-25,156.1999969482422,156.60000610351562,153.60000610351562,154.60000610351562,5695000.0,0.022251268511642053,1.4999904632932155,-0.8888822955961514,32.55814417688835,28.447570330521398,1.2386344664423063,14.382859617503755,21.790027867331787,23.279037198532194,29.52162463812824,3.8000030517578125,-10.995873369957195,-11.200002288818354,-38.85898066115186,16.458976083515154,-25.02949147498512,2.6294868973484142,4.0,54.54547030866092,23.682152794841883,13.829489186166755,3,3.5,6.5,25.450000762939453,26.199996948242188,6.600006103515625,4,0.0038412683433945993,1.0000066342693181,152.8000030517578,-1.538466955802175,154.39999389648438,1.6666531033675975,157.0,0.0038412683433945993
2856,2011-03-28,154.1999969482422,158.1999969482422,153.1999969482422,158.0,5765000.0,-0.012804097561299632,1.3809541109750736,-2.375015497296318,32.84457497689368,28.678164131372842,-0.26999454221152064,15.209438302735407,23.190884874800105,25.12691587219757,30.030269969479832,5.0,-12.835184847131814,-11.960002136230457,-39.6529375340877,15.732933261626783,-25.806469835159078,1.886465562698163,-12.800003051757812,31.81820546299138,-0.3008668617006478,13.846467698928622,3,0.0,8.199996948242188,28.200000762939453,28.199996948242188,8.800003051757812,0,0.01297016886888347,1.4999904632932155,156.1999969482422,1.0000066342693181,152.8000030517578,-1.538466955802175,154.39999389648438,0.01297016886888347
2857,2011-03-29,152.39999389648438,153.60000610351562,151.0,152.0,6785000.0,-0.011673171772902058,-1.166677263074908,-0.10526146717154479,31.412112173582486,30.540397371312597,-1.618807312808201,15.703851363734884,24.474532423420868,26.801107605053915,30.651591566450392,3.1999969482421875,-14.817579425315529,-12.42000503540038,-40.04971016867134,15.20970009787058,-26.234857602035845,1.3948475312350865,-10.66399993896485,15.217330009569919,-16.056310659616265,13.81485256663548,3,-1.5999984741210938,9.800003051757812,30.000003814697266,30.0,10.600006103515625,1,0.013123360105633974,1.3809541109750736,154.1999969482422,1.4999904632932155,156.1999969482422,1.0000066342693181,152.8000030517578,0.013123360105633974
2858,2011-03-30,156.60000610351562,156.60000610351562,151.8000030517578,152.60000610351562,5125000.0,0.027559136320465027,1.4000015258789062,10.000152590218967,33.888901251325876,31.500365888928467,-3.8397428343803313,10.133161739601263,19.835008497077126,22.55910465408664,31.771780305195797,4.8000030517578125,-16.61029046003162,-7.019992828369141,-33.83676893305221,19.79678327631393,-20.428380880710677,6.388395223972395,-14.534732086181634,77.77789551539762,48.87526523948415,13.408388052341534,3,-5.800010681152344,5.199989318847656,25.799991607666016,25.79998779296875,8.0,2,-0.014048608692754483,-1.166677263074908,152.39999389648438,1.3809541109750736,154.1999969482422,1.4999904632932155,156.1999969482422,-0.014048608692754483
2859,2011-03-31,156.8000030517578,157.60000610351562,155.1999969482422,156.60000610351562,5095000.0,0.0012771196707999088,1.6666723180604417,0.049999237060546875,34.647895072897214,32.68200304129451,-3.0779240281581224,8.826268782953548,19.220999953082412,22.333820784802356,32.178272553986375,2.4000091552734375,-17.9836506270899,-5.829995727539057,-32.08518983889317,20.425198383815058,-18.957592783216114,7.2976013281380006,-14.412034575805649,80.55563208500844,49.65238239006824,13.127597055677056,3,-1.2000045776367188,4.899993896484375,24.599990844726562,25.599990844726562,4.0,3,0.02295912483839846,1.4000015258789062,156.60000610351562,-1.166677263074908,152.39999389648438,1.3809541109750736,154.1999969482422,0.02295912483839846
2860,2011-04-01,153.1999969482422,155.0,152.39999389648438,155.0,7510000.0,-0.022959222152102332,1.8888907726868138,-9.000152590218967,33.97791143963856,32.962436239858214,1.5995425664505092,11.00582933677066,22.363073538987265,25.922477311691097,32.72926777598482,4.4000091552734375,-15.423740156936276,-8.170001983642578,-33.645779874337876,17.30577590705272,-20.90789092899024,4.567886961705085,-10.495787902844228,30.5555261211506,-4.0809337638614664,12.737888945347652,4,2.4000015258789062,8.199996948242188,27.849998474121094,29.199996948242188,12.199996948242188,4,0.06396868960166291,1.6666723180604417,156.8000030517578,1.4000015258789062,156.60000610351562,-1.166677263074908,152.39999389648438,0.06396868960166291
2861,2011-04-04,152.60000610351562,154.39999389648438,152.39999389648438,153.8000030517578,2945000.0,-0.003916389403906262,-1.4999666218445722,0.6666638409697792,36.17648576781968,33.33217495425519,2.1777172071322184,9.941800828764201,22.482270857721545,26.533061730927443,34.67197535287835,2.0,-13.824203532892426,-7.389993286132807,-31.525917396223832,16.74593082395822,-19.45795534117832,4.677968768912706,-9.585881300060777,24.24249430107875,-13.648868326003935,12.067962055045507,4,2.9999923706054688,8.79998779296875,27.999988555908203,29.79998779296875,11.0,0,0.06684139279341217,1.8888907726868138,153.1999969482422,1.6666723180604417,156.8000030517578,1.4000015258789062,156.60000610351562,0.06684139279341217
2862,2011-04-05,152.8000030517578,153.60000610351562,151.8000030517578,152.8000030517578,3955000.0,0.001310595938682546,1.2499952316466079,-0.0,64.92146722338572,36.81998751465137,1.4743402055456158,8.209491661605739,21.909947665331458,26.25551299109125,35.87296515959685,1.8000030517578125,-11.910626547995946,-5.949996185302723,-28.789989541308785,16.88999717070334,-17.369992863305754,5.470000492700308,-9.482160805407204,17.24137023853684,-24.3919710508892,11.419996678003029,4,1.7999954223632812,8.599990844726562,27.349994659423828,29.599990844726562,11.0,1,0.06675390539610881,-1.4999666218445722,152.60000610351562,1.8888907726868138,153.1999969482422,1.6666723180604417,156.8000030517578,0.06675390539610881
2863,2011-04-06,153.8000030517578,156.0,153.1999969482422,154.39999389648438,7995000.0,0.006544502487092707,-2.111109227313186,-100.0,58.12499135733063,39.83916482664024,0.42497148139432284,5.573536890101991,20.509327026858557,25.189375591641124,36.93971634542707,3.1999969482421875,-10.808163970843907,-3.729996490478527,-24.727952403769905,17.26795942281285,-14.228974447124216,6.768981466167162,-10.18451771136938,34.48274047707368,-9.61832544309118,10.498977956645682,4,0.7999954223632812,7.5999908447265625,26.349994659423828,28.599990844726562,11.199996948242188,2,0.05981792435430666,1.2499952316466079,152.8000030517578,-1.4999666218445722,152.60000610351562,1.8888907726868138,153.1999969482422,0.05981792435430666
2864,2011-04-07,154.60000610351562,156.0,153.39999389648438,155.1999969482422,3645000.0,0.005201580207307321,1.3636451910472398,1.0,61.39242217777645,43.04297349340558,-0.10376135474774628,2.939524653171702,19.29039705475958,24.346376208948897,38.40895452037012,2.600006103515625,-9.952002530886773,-1.6699935913085824,-19.880586445473483,16.54059926285632,-10.775290018391047,7.435302835773882,-10.692830530970127,66.66678776825515,18.241442833316512,9.10529642708245,4,-7.62939453125e-06,6.79998779296875,25.549991607666016,27.699989318847656,10.79998779296875,3,0.06468305048645528,-2.111109227313186,153.8000030517578,1.2499952316466079,152.8000030517578,-1.4999666218445722,152.60000610351562,0.06468305048645528
2865,2011-04-08,159.0,160.60000610351562,153.39999389648438,155.0,9640000.0,0.028460502734639403,1.0,-6.666768393479312,58.21918416680994,45.8623745145074,-4.542498218865461,-3.16648865276548,14.507519700008828,19.877440396960765,39.5973495771315,7.20001220703125,-8.845831521688751,3.710000610351557,-11.262519769309051,18.682520990012165,-3.7762595794787615,11.196260800181875,-14.806967999940582,81.81811876535632,30.38197546157786,7.486260189830309,4,-3.1999969482421875,2.399993896484375,20.949996948242188,23.199996948242188,5.399993896484375,4,0.011320773910426407,1.3636451910472398,154.60000610351562,-2.111109227313186,153.8000030517578,1.2499952316466079,152.8000030517578,0.011320773910426407
2866,2011-04-11,159.39999389648438,159.60000610351562,155.1999969482422,155.39999389648438,5610000.0,0.002515684883549474,-1.0000069358228314,1.0,54.47760259262887,48.42520678329033,-4.61233871078943,-5.17047411685229,13.669815211278774,19.410130618024596,40.28033439039568,4.4000091552734375,-7.329979864016821,4.959994506835926,-6.479990106095329,16.39997911976718,-0.7599977996297014,10.679986813301554,-14.550682932286719,86.36350237638217,34.63675724593732,5.719992306465621,4,-3.1999893188476562,2.0,20.45000457763672,22.800003051757812,3.8000030517578125,0,0.037641155770033796,1.0,159.0,1.3636451910472398,154.60000610351562,-2.111109227313186,153.8000030517578,0.037641155770033796
2867,2011-04-12,153.1999969482422,157.0,152.0,156.39999389648438,10790000.0,-0.038895841817086385,1.27272254377356,-0.7999992370605469,48.02631942189226,49.996031024464365,1.9143913526930305,-0.42571260012795165,19.4219557448711,25.51246236192179,39.86627498059083,7.399993896484375,-6.260147109091889,-0.330002593994152,-8.524765050606845,7.864759862618541,-4.427383822300499,3.7673786343121947,-7.720658178471808,13.953442983623427,-34.10017365643605,4.097381228306353,4,3.0000076293945312,7.900001525878906,26.450000762939453,29.0,11.0,1,0.06788517860602195,-1.0000069358228314,159.39999389648438,1.0,159.0,1.3636451910472398,154.60000610351562,0.06788517860602195
2868,2011-04-13,154.60000610351562,155.1999969482422,152.39999389648438,152.8000030517578,5715000.0,0.009138441143353493,-1.1538308048945098,-0.5625014901175405,52.98013780405793,52.032946883482225,0.22445075659948088,-0.8285874654851,17.652047902593154,23.990003173354182,36.625817886769376,2.8000030517578125,-5.002356794139871,0.41000595092774006,-5.470881676908789,6.290893578764269,-2.5304378629905386,3.3504497648460188,-8.515840640395425,30.23260765422899,-15.558718055719414,2.9404438139182667,4,1.5999984741210938,6.29998779296875,24.99999237060547,27.599990844726562,9.79998779296875,2,0.05950838670783831,1.27272254377356,153.1999969482422,-1.0000069358228314,159.39999389648438,1.0,159.0,0.05950838670783831
2869,2011-04-14,153.8000030517578,154.1999969482422,152.1999969482422,153.8000030517578,5600000.0,-0.0051746637786168614,4.0000762951094835,0.0,45.652185931620735,53.33008849370246,0.6192749294271209,0.4015484179643636,18.078125115950485,24.687208611588176,33.22213146210826,2.4000091552734375,-3.4145585513037986,-0.6499969482421761,-5.918174551656506,4.618180655172154,-3.284085749949355,1.984091853465003,-7.135203963021809,20.93025318926208,-22.772489933337734,2.6340888017071684,4,2.4000015258789062,7.0999908447265625,25.649993896484375,28.399993896484375,10.800003051757812,3,0.0728218252666295,-1.1538308048945098,154.60000610351562,1.27272254377356,153.1999969482422,-1.0000069358228314,159.39999389648438,0.0728218252666295
2870,2011-04-15,153.39999389648438,153.8000030517578,151.8000030517578,153.39999389648438,4735000.0,-0.002600839709598901,3.999885561701316,0.0,48.46153349566328,54.69509379679619,1.1741069822425914,1.342964535431122,18.014479444942538,24.971470111249175,29.630434654472804,2.0,-2.2574199151357845,-1.350006103515625,-5.490435251070238,2.790423044038988,-3.4202206772929173,0.7202084702616673,-6.1777865271571955,20.512695111907526,-23.673304779894004,2.0702145737773057,4,2.8000106811523438,7.100006103515625,26.050003051757812,28.800003051757812,10.400009155273438,4,0.07822686100038378,4.0000762951094835,153.8000030517578,-1.1538308048945098,154.60000610351562,1.27272254377356,153.1999969482422,0.07822686100038378
2871,2011-04-18,157.1999969482422,158.39999389648438,153.8000030517578,153.8000030517578,8075000.0,0.024771859210907632,-1.7058818249544478,100.0,58.571429349937794,53.989534033079764,-2.128613871567211,-2.340775033381533,13.772523404576475,20.99999902422826,28.04906806377171,5.0,-1.0758055922076153,2.299996948242182,-1.9718191560585296,6.571813052542893,0.16408889609181188,4.435905000392552,-9.442677629547461,81.81820283582675,32.56468372925079,2.1359080521503557,4,-0.9999923706054688,2.8000030517578125,22.550003051757812,25.0,5.600006103515625,0,0.045801508193494156,3.999885561701316,153.39999389648438,4.0000762951094835,153.8000030517578,-1.1538308048945098,154.60000610351562,0.045801508193494156
2872,2011-04-19,155.39999389648438,156.1999969482422,154.1999969482422,155.60000610351562,4400000.0,-0.011450401314896053,1.8571553133514986,-0.05882722531886438,47.65622671694119,52.826337961925375,0.08826504368016685,-0.7028204234663917,14.997383912629715,22.60035918470612,26.382242457515982,3.0,0.4749106622591057,0.5799942016601562,-3.5848196592851593,4.744808062605472,-1.5024127288124873,2.6624011321328,-7.1289671063968,54.54539149251971,8.532363759265642,2.0824069304726534,4,0.8000106811523438,4.3000030517578125,24.25,26.800003051757812,10.800003051757812,1,0.050193071802522526,-1.7058818249544478,157.1999969482422,3.999885561701316,153.39999389648438,4.0000762951094835,153.8000030517578,0.050193071802522526
2873,2011-04-20,158.0,158.60000610351562,157.39999389648438,157.8000030517578,3705000.0,0.01673105666431085,-1.3999877931550118,-0.9999237107110162,52.14285052552875,51.7986077783423,-2.0711186337069023,-3.1824609929261385,11.847036855993053,19.781867987055648,24.838921079478034,3.20001220703125,1.9391846440594236,3.0,-1.3932951002646234,7.393295100264623,0.8033524498676741,5.196647550132326,-9.235814037375292,91.17638479058444,47.48661680020693,2.196647550132314,4,-1.7999954223632812,-3.8000030517578125,18.949996948242188,22.0,6.8000030517578125,2,0.03924048701419114,1.8571553133514986,155.39999389648438,-1.7058818249544478,157.1999969482422,3.999885561701316,153.39999389648438,0.03924048701419114
2874,2011-04-21,158.8000030517578,159.39999389648438,157.39999389648438,158.8000030517578,2470000.0,0.005063310454163306,2.333384196739656,0.0,61.111117838968994,52.119933741915524,-2.472733335783971,-3.699591555309155,10.513985067629108,18.826488686287178,23.05449002722278,2.0,1.5870105542973363,3.500003051757801,-1.0763661216013247,8.076372225116927,1.2118184650782382,5.788187638437364,-9.562384283497465,92.10537411182698,44.82284455283006,2.2881845866795647,4,-3.0999984741210938,-7.8000030517578125,3.3499908447265625,6.399993896484375,3.399993896484375,3,0.035264425296650304,-1.3999877931550118,158.0,1.8571553133514986,155.39999389648438,-1.7058818249544478,157.1999969482422,0.035264425296650304
2875,2011-04-22,156.8000030517578,158.8000030517578,156.39999389648438,158.8000030517578,3265000.0,-0.012594458196251712,1.4000091552734375,-100.0,57.89472476551103,52.499613983346876,-0.9137072559314277,-1.7416301086807664,11.953153331900864,20.64832498142721,21.228074534349396,2.4000091552734375,1.5083597948496106,1.4700027465820256,-3.138958767545489,6.07896426070954,-0.8344780104817175,3.7744835036457687,-7.107888790087259,53.57151615390694,3.235176789670689,2.304480757063756,4,-1.2000045776367188,-5.8000030517578125,5.3499908447265625,8.399993896484375,5.0,4,0.04974491645375245,2.333384196739656,158.8000030517578,-1.3999877931550118,158.0,1.8571553133514986,155.39999389648438,0.04974491645375245
2876,2011-04-25,156.1999969482422,159.0,156.1999969482422,157.0,1910000.0,-0.003826569463251661,-5.9999809265864315,0.40000152587890625,56.2962778769284,53.41849825612868,-0.9111763372929431,-1.037288853334644,11.954449491441636,21.07125638277472,19.662571617783804,2.8000030517578125,1.2386733416325342,0.7699966430664062,-3.822491186470984,5.362484472603796,-1.5262472717022888,3.0662405578351013,-6.0715670128978445,38.46156103372488,-15.397603140576905,2.296243914768689,4,-0.5999984741210938,-0.399993896484375,5.799999237060547,9.0,4.0,0,0.04865560980794337,1.4000091552734375,156.8000030517578,2.333384196739656,158.8000030517578,-1.3999877931550118,158.0,0.04865560980794337
2877,2011-04-26,154.39999389648438,155.8000030517578,153.1999969482422,155.8000030517578,3145000.0,-0.011523707342672052,2.7142701441946135,1.7500047683533921,51.079118921259806,53.20727393581777,1.2035089621654151,0.9699621530905631,13.096691869159542,22.65637281330794,17.989288278938282,3.0,0.7221409268270804,-1.1300064086914006,-5.527660342357393,3.267647524974592,-3.328833375524397,1.0688205581415957,-3.852700914413191,19.354799014577072,-35.42876495403161,2.1988269668329963,4,1.2000045776367188,1.4000091552734375,7.5,10.800003051757812,5.600006103515625,1,0.05440420652416034,-5.9999809265864315,156.1999969482422,1.4000091552734375,156.8000030517578,2.333384196739656,158.8000030517578,0.05440420652416034
2878,2011-04-27,154.39999389648438,156.8000030517578,153.39999389648438,154.8000030517578,4545000.0,0.0,-1.8333301544310718,0.2857189567416159,49.629607442663755,53.649209659267,1.3099039603008862,0.8397461749378863,12.438265058494835,22.4744322991246,16.804357184073222,3.4000091552734375,0.2780814247807655,-1.020005798339838,-5.41502594585404,3.3750143491743643,-3.2175158720969534,1.1775042754172773,-3.4505923895554247,19.354799014577072,-32.52418481694605,2.197510073757103,4,1.2000045776367188,1.4000091552734375,7.5,10.800003051757812,3.0,2,0.0764248932527094,2.7142701441946135,154.39999389648438,-5.9999809265864315,156.1999969482422,1.4000091552734375,156.8000030517578,0.0764248932527094
2879,2011-04-28,160.39999389648438,160.8000030517578,155.1999969482422,155.60000610351562,7280000.0,0.03886010516310412,1.0,-11.99969483120351,52.447538643100586,54.09209912009336,-4.085015542305854,-5.140267236926263,5.81664048811524,16.328727777218603,15.804628881475702,6.4000091552734375,0.6638224983150849,4.799994659423817,-0.09898259668375431,9.698971915531388,2.3505060313700312,7.249483287477602,-9.064568205691955,94.7367258680437,44.7179909759833,2.4494886280537926,4,-3.399993896484375,-4.499992370605469,1.2000045776367188,4.8000030517578125,-0.79998779296875,3,0.027431479567966877,-1.8333301544310718,154.39999389648438,2.7142701441946135,154.39999389648438,-5.9999809265864315,156.1999969482422,0.027431479567966877
2880,2011-05-02,163.0,163.39999389648438,160.8000030517578,161.60000610351562,3370000.0,0.01620951497787182,1.363647713243352,0.2916661368462546,55.844156487551224,53.789068802050416,-5.788808538215534,-7.345020411371024,2.638195995530282,13.507240709064718,14.581421642422852,3.0,0.8603980336825998,6.910000610351574,1.1389678002088033,12.681033420494344,4.024484205280174,9.795517015422973,-11.096699667549643,96.07849003765332,48.56453026902013,2.885516405071388,5,-4.700004577636719,-5.8000030517578125,-1.6500015258789062,2.1999969482421875,0.1999969482421875,0,-0.004907994182563269,1.0,160.39999389648438,-1.8333301544310718,154.39999389648438,2.7142701441946135,154.39999389648438,-0.004907994182563269
2881,2011-05-06,162.8000030517578,163.1999969482422,160.39999389648438,161.60000610351562,3405000.0,-0.00122697514259007,1.800024414248766,0.8571444141689373,69.35481290792569,56.200022823270906,-5.264535212735211,-6.684397011390047,2.264847375586271,13.482345201674377,13.257307701242304,2.8000030517578125,1.4173652299966193,6.200003814697254,-0.05493095589710606,12.454938585291615,3.0725364294000883,9.32747119999442,-9.976967234184741,94.11773505647997,40.60880573107923,3.1274673852971766,5,-4.500007629394531,-5.600006103515625,-1.600006103515625,2.399993896484375,-0.1999969482421875,4,-0.006142506027362105,1.363647713243352,163.0,1.0,160.39999389648438,-1.8333301544310718,154.39999389648438,-0.006142506027362105
2882,2011-05-09,163.0,163.60000610351562,160.8000030517578,161.39999389648438,4915000.0,0.0012284824600317101,-1.0000108991825614,1.3333418104599266,67.79656962264298,57.939324945172494,-4.775269423341626,-6.409682765668435,1.475559719826208,13.059529242325624,11.812682312783958,2.8000030517578125,1.9699858149111265,5.890000915527338,-0.713953793520119,12.493955624574795,2.5880235610036095,9.191978270051067,-9.330807536114037,94.11759426030865,36.108490645747345,3.3019773545237245,5,-4.599998474121094,-5.6999969482421875,-4.700004577636719,2.1999969482421875,2.600006103515625,0,-0.017177932832870058,1.800024414248766,162.8000030517578,1.363647713243352,163.0,1.0,160.39999389648438,-0.017177932832870058
2883,2011-05-10,163.0,164.0,161.0,162.8000030517578,4255000.0,0.0,1.727276510448817,0.1249976158233039,70.17540219900243,58.94646765184288,-4.460501744868537,-5.992332554731689,0.9128050133303418,12.853608658349117,10.89004744310283,3.0,1.9307742757037545,5.430001068115246,-1.4778445767319113,12.337846712962403,1.9760782456916672,8.883923890538824,-8.337726172151065,88.63636757716523,24.865606437592596,3.4539228224235727,5,-4.400001525878906,-5.099998474121094,-6.500003814697266,2.1999969482421875,4.0,1,-0.018404907975460127,-1.0000108991825614,163.0,1.800024414248766,162.8000030517578,1.363647713243352,163.0,-0.018404907975460127
2884,2011-05-11,164.60000610351562,165.39999389648438,162.39999389648438,165.1999969482422,5335000.0,0.009815988365126538,5.00009155413138,-3.0,73.33332909478621,60.66186813287345,-5.756627195038931,-7.172488415305622,-1.1978334761623728,11.038928233132424,10.02052440220072,3.0,2.472725472424486,6.530007171630871,-0.9005445233296427,13.960558866591384,2.814731324150614,10.245283019111127,-8.81720513500855,84.000244140625,14.148006162672246,3.7152758474802594,5,-5.300010681152344,-6.000007629394531,-8.300010681152344,0.5999908447265625,-1.0,2,-0.04374247837210421,1.727276510448817,163.0,-1.0000108991825614,163.0,1.800024414248766,162.8000030517578,-0.04374247837210421
2885,2011-05-12,160.8000030517578,164.1999969482422,160.8000030517578,162.1999969482422,3460000.0,-0.02308628742922414,-3.8571553133514986,2.3333587650364946,57.500003178910355,60.795615388649225,-1.485802475200785,-3.405311471396999,2.0884335590458534,14.580820184970548,9.977545759576858,3.8000030517578125,2.6169976741926746,2.6400039672851676,-4.881029525429511,10.161037459999847,-1.1205127790721576,6.400520713642493,-3.6707950733339203,8.00018310546875,-57.845922045063006,3.7605167463573377,5,-1.5000076293945312,-2.2000045776367188,-2.150005340576172,2.5999908447265625,2.5999908447265625,3,-0.007462667446939908,5.00009155413138,164.60000610351562,1.727276510448817,163.0,-1.0000108991825614,163.0,-0.007462667446939908
2886,2011-05-13,165.39999389648438,168.0,162.8000030517578,163.0,10885000.0,0.028606907695430506,-2.714299727520436,-1.7142888283378745,68.65670367110273,62.74868036085399,-5.189237292943915,-7.93982900568318,-3.00177607991165,9.730879419092446,10.202265035130514,7.1999969482421875,2.555863003873469,6.939994812011719,-1.2391593784279848,15.119149002451422,2.850417716791867,11.02957190723157,-7.112875889532006,63.888788811912036,-3.246876200888437,4.08957709521985,5,-4.6999969482421875,-5.499992370605469,-6.899997711181641,-2.5,-2.5999908447265625,4,-0.013301070310915875,-3.8571553133514986,160.8000030517578,5.00009155413138,164.60000610351562,1.727276510448817,163.0,-0.013301070310915875
2887,2011-05-16,163.60000610351562,164.39999389648438,163.0,164.1999969482422,3365000.0,-0.010882635183742995,1.8000305180437934,-0.24999682107752755,60.769242506760826,63.98641759019811,-2.1757954812532034,-5.60828945660154,-1.729477832019768,11.258332522048875,9.906384457920153,2.399993896484375,2.7131925140175213,4.620006561279297,-3.4730341879124182,12.713047310471012,0.5734861866834251,8.666526935875169,-3.758826977675625,38.88894775769881,-24.164505267919438,4.0465203745958584,5,-2.0000076293945312,-3.7000045776367188,-5.100009918212891,-0.70001220703125,-0.20001220703125,0,-0.006112469209611504,-2.714299727520436,165.39999389648438,-3.8571553133514986,160.8000030517578,5.00009155413138,164.60000610351562,-0.006112469209611504
2888,2011-05-17,163.8000030517578,164.39999389648438,161.60000610351562,163.0,3265000.0,0.0012224751881466656,1.8000091553432873,-1.3333587650364944,59.84252205015698,64.80808241320437,-1.0082002985161864,-5.358435987277801,-2.510853543313715,10.796970797997119,9.450997955259904,2.79998779296875,3.0120738209731712,4.360003662109364,-3.7306447383531065,12.450652062571834,0.31467946187811435,8.405327862340613,-2.6534125860522124,41.66668432730964,-16.98023591037922,4.045324200231238,5,0.399993896484375,-3.9000015258789062,-5.800006866455078,-0.9000091552734375,4.0,1,0.010989029415274354,1.8000305180437934,163.60000610351562,-2.714299727520436,165.39999389648438,-3.8571553133514986,160.8000030517578,0.010989029415274354
2889,2011-05-18,165.0,166.39999389648438,163.1999969482422,163.8000030517578,3795000.0,0.007325988558516849,-1.6666539510576208,1.4999904632932155,66.66666666666669,66.0105835442172,-1.6618247989493398,-5.9830914369555614,-4.1613202715009265,9.362287481588965,9.079271091489492,3.1999969482421875,3.7147602730902065,5.0000007629394645,-2.9968454750039086,12.996847000882838,1.001577643967778,8.998423881911151,-3.399993896484375,58.333315672690354,-0.9161338234541816,3.998423118971686,5,-0.8000030517578125,-5.099998474121094,-7.000003814697266,-2.100006103515625,2.8000030517578125,2,0.0121212121212122,1.8000091553432873,163.8000030517578,1.8000305180437934,163.60000610351562,-2.714299727520436,165.39999389648438,0.0121212121212122
2890,2011-05-19,165.39999389648438,166.1999969482422,164.60000610351562,165.39999389648438,3010000.0,0.0024242054332386243,-1.0000190737773709,0.0,68.8524692682091,65.9547675842487,-1.883665388548195,-5.731855606575095,-5.074451559378275,8.705196668815972,8.616836184957794,1.5999908447265625,4.567414320386888,4.799994659423817,-2.9072846496640636,12.507273968511697,0.9463550048798766,8.653634313967757,-3.79998779296875,59.37486588942136,-2.4006694194698923,3.853639654543935,5,-0.9999923706054688,-5.499992370605469,-7.399997711181641,-2.5,4.0,3,-0.010882635183742995,-1.6666539510576208,165.0,1.8000091553432873,163.8000030517578,1.8000305180437934,163.60000610351562,-0.010882635183742995
2891,2011-05-20,164.39999389648438,166.60000610351562,164.1999969482422,165.1999969482422,2250000.0,-0.006045949437131437,-3.0000254313797794,-100.0,71.18646259523823,66.3314223589815,-0.707209599896828,-4.389863462748906,-4.6678171759173495,9.43648132162241,9.225689226534062,2.4000091552734375,4.914184139039037,3.4399948120117188,-4.2712161543853995,11.151205778408837,-0.41561067118684036,7.295600295210278,-1.7759887695312386,55.999755859375,-10.681464445817255,3.855605483198559,5,7.62939453125e-06,-4.499992370605469,-5.799995422363281,-1.5,2.0,4,-0.0060827252866545445,-1.0000190737773709,165.39999389648438,-1.6666539510576208,165.0,1.8000091553432873,163.8000030517578,-0.0060827252866545445
2892,2011-05-23,163.1999969482422,164.60000610351562,162.1999969482422,164.60000610351562,2080000.0,-0.007299251780981009,2.4285620865167683,1.7500047683533921,67.74196128570208,66.06104003528147,0.58573683973529,-2.714733877906383,-4.003545527507782,10.396378007158091,9.64552278550794,2.4000091552734375,4.9210649947198135,1.8499977111816293,-5.455517286453812,9.15551270881707,-1.8027597876360915,5.50275520999935,4.8000030517578125,31.999816894531254,-38.98792934858953,3.6527574988177243,5,1.2000045776367188,-3.2999954223632812,-4.399997711181641,-0.3000030517578125,4.0,0,-0.0024509430389955122,-3.0000254313797794,164.39999389648438,-1.0000190737773709,165.39999389648438,-1.6666539510576208,165.0,-0.0024509430389955122
2893,2011-05-24,164.1999969482422,164.60000610351562,161.8000030517578,163.0,3370000.0,0.00612745109497248,1.7999816895928222,-0.8571350720973069,59.595980613604546,64.53466798181684,-0.2527188211293492,-3.40079017781693,-5.558038692640594,9.12772085293426,10.417296102851177,2.8000030517578125,4.594590594880231,2.5399978637695426,-4.6927944705009565,9.772790198040042,-1.0763983033657212,6.156394030904806,3.684002990722661,49.999841054381655,-17.240925975892473,3.6163961671352522,5,0.20000457763671875,-4.299995422363281,-5.549995422363281,-1.3000030517578125,5.0,1,-0.004872125862523502,2.4285620865167683,163.1999969482422,-3.0000254313797794,164.39999389648438,-1.0000190737773709,165.39999389648438,-0.004872125862523502
2894,2011-05-25,164.39999389648438,165.60000610351562,163.8000030517578,163.8000030517578,2070000.0,0.001218008233613066,-5.000101726812645,0.4999936421550551,54.022979433915275,64.14833201015072,-0.5409587593135541,-3.3304950880863657,-6.373218142409627,8.679856173230007,11.146214895219659,1.8000030517578125,4.327375274864181,2.4599952697753906,-4.7401231927792935,9.660113732330075,-1.1400639615019372,6.0600545010527185,3.2406461669921782,54.16644149370734,-9.037146566934979,3.600059231277341,5,0.4000091552734375,-4.499992370605469,-5.849994659423828,-1.5,4.600006103515625,2,0.020681321663638785,1.7999816895928222,164.1999969482422,2.4285620865167683,163.1999969482422,-3.0000254313797794,164.39999389648438,0.020681321663638785
2895,2011-05-26,164.60000610351562,166.60000610351562,164.39999389648438,165.39999389648438,3540000.0,0.0012166193093485766,-2.6666497126290625,-1.3333333333333333,55.17242891280994,62.65007925922929,-0.1623244501224974,-3.0737833095788574,-7.160087015240663,8.259363810226034,12.226779264438372,2.20001220703125,4.011330369662801,2.2700073242187386,-4.59504047016668,9.135055118604157,-1.1625165729739706,5.702531221411448,2.8070084794921684,58.33335982426973,-0.9201483459164805,3.432523897192704,5,-0.5,-4.700004577636719,-6.050006866455078,-1.70001220703125,4.5999908447265625,3,0.019441049997469317,-5.000101726812645,164.39999389648438,1.7999816895928222,164.1999969482422,2.4285620865167683,163.1999969482422,0.019441049997469317
2896,2011-05-27,163.8000030517578,165.60000610351562,163.1999969482422,163.8000030517578,2675000.0,-0.004860285674927023,-2.999974568943594,-0.0,52.22223258313717,61.70041148993777,0.43231467486319275,-1.765743921410774,-6.897412627851139,8.819222601497103,13.225276462179908,2.4000091552734375,3.415816751873507,1.0900039672851562,-5.160186282700607,7.34019421727092,-2.0350911577077113,4.215099092278024,3.382731069999977,41.66664017573027,-12.632475745760296,3.125095124992875,5,0.3000030517578125,-3.2000045776367188,-5.450000762939453,-0.9000091552734375,6.399993896484375,4,0.034187977658077795,-2.6666497126290625,164.60000610351562,-5.000101726812645,164.39999389648438,1.7999816895928222,164.1999969482422,0.034187977658077795
2897,2011-05-30,162.8000030517578,163.1999969482422,161.60000610351562,163.0,3265000.0,-0.0061050059912637344,4.333384196739655,-100.0,49.47369181879291,60.54831924200843,1.460485963903892,-0.10979920150884936,-6.296250327153587,9.583599165537777,13.466187346365576,2.1999969482421875,3.5495038639320455,-0.3299964904785213,-5.2070550963475455,4.547062115390503,-2.7685257934130334,2.108532812455991,4.1674218271999734,23.99993896484375,-24.883540479030856,2.4385293029345165,5,1.3000030517578125,-2.2000045776367188,-4.700000762939453,0.0999908447265625,8.199996948242188,0,0.022112965462181444,-2.999974568943594,163.8000030517578,-2.6666497126290625,164.60000610351562,-5.000101726812645,164.39999389648438,0.022112965462181444
2898,2011-05-31,166.1999969482422,166.1999969482422,161.8000030517578,162.1999969482422,3575000.0,0.020884483002149734,1.1999969482421875,-20.000305180437934,53.846136917001616,59.12381593649009,-1.7469807787473428,-2.719889828218129,-9.09665923320685,5.95258676837156,14.23372644282454,4.399993896484375,3.025027254616788,2.479997253417963,-0.3939129733998641,5.35390748023579,1.0430421400090495,3.9169523668268766,0.44538280418908016,91.99981689453125,45.59378472023066,1.4369551134089167,5,-2.0999908447265625,-5.599998474121094,-8.249996185302734,-3.3000030517578125,5.600006103515625,1,0.00601684728256302,4.333384196739655,162.8000030517578,-2.999974568943594,163.8000030517578,-2.6666497126290625,164.60000610351562,0.00601684728256302
2899,2011-06-01,164.8000030517578,166.39999389648438,163.60000610351562,166.39999389648438,5615000.0,-0.00842354947166668,2.500004768398867,-0.3999977111816406,60.86958685087821,58.2368290012311,-0.4228020386567266,-1.025958138338865,-7.333099679487503,7.152590606650904,14.96199800498615,2.79998779296875,2.86155467085905,0.8600028991699276,-1.5855268435817322,3.3055326419215874,-0.36276197220590234,2.0827677705457575,-3.1999969482421875,63.99993896484375,12.209721377206321,1.222764871375824,6,-0.6999969482421875,-4.200004577636719,-9.60000228881836,-1.9000091552734375,8.199996948242188,2,0.026698991595907273,1.1999969482421875,166.1999969482422,4.333384196739655,162.8000030517578,-2.999974568943594,163.8000030517578,0.026698991595907273
2900,2011-06-02,162.1999969482422,163.1999969482422,161.39999389648438,162.39999389648438,5285000.0,-0.0157767357728692,1.0,0.12499880790028324,40.24389903506642,54.79876638343424,1.872457741440087,1.5926992471155472,-4.353558381701134,9.50032972627693,14.96368719686978,3.4000091552734375,2.6526171895212087,-1.7000030517578182,-4.234810645530246,0.8348045420146093,-2.967406848644032,-0.43259925487160444,4.1999969482421875,16.00006103515625,-32.84453295666824,1.2674037968862193,6,1.8000030517578125,-1.5999984741210938,-8.849994659423828,0.6999969482421875,11.199996948242188,3,0.04192357077495923,2.500004768398867,164.8000030517578,1.1999969482421875,166.1999969482422,4.333384196739655,162.8000030517578,0.04192357077495923
2901,2011-06-03,161.8000030517578,163.39999389648438,161.60000610351562,161.60000610351562,3290000.0,-0.0024660536622082008,-17.000152590218967,-1.0,43.999983723941774,52.16076887657198,2.0840141371621996,2.0173657913630905,-3.790070023296039,9.646363010648855,15.083793539067319,1.79998779296875,2.125393201855559,-2.049996948242182,-4.712403030573057,0.6124091340886935,-3.3811999894076337,-0.71879390707673,4.5999908447265625,8.00018310546875,-40.364471392536174,1.3312030411654432,6,2.1999969482421875,-1.2000045776367188,-8.500003814697266,1.0999908447265625,10.800003051757812,4,0.04573543731094487,1.0,162.1999969482422,2.500004768398867,164.8000030517578,1.1999969482421875,166.1999969482422,0.04573543731094487
2902,2011-06-06,160.1999969482422,162.8000030517578,160.1999969482422,162.0,2535000.0,-0.009888789081195504,-1.8888907726868138,-9.000152590218967,39.0243675508704,49.87503409182375,3.591391132131065,3.580417009353937,-2.1320570444016766,10.948591988877126,14.975775415846165,2.600006103515625,1.4284048913903575,-3.5100028991699332,-6.617818196218451,-0.40218760212141547,-5.063910547694178,-1.9560952506456886,6.099996948242193,0.0,-47.179009741569786,1.5539076485242571,6,3.2000045776367188,0.40000152587890625,-4.499996185302734,2.6999969482421875,10.800003051757812,0,0.062421973723450375,-17.000152590218967,161.8000030517578,1.0,162.1999969482422,2.500004768398867,164.8000030517578,0.062421973723450375
2903,2011-06-07,160.0,161.1999969482422,159.60000610351562,160.39999389648438,2395000.0,-0.0012484204247944497,-1.666692098369828,0.22221845462637224,33.766227332267206,47.6242838583073,3.501148580416583,3.7356673279126653,-1.791362435058943,10.833851979439999,14.713401520974397,1.5999908447265625,0.7073503886070398,-3.559999847412115,-7.075018742537566,-0.04498095228666443,-5.317509294974855,-1.8024903998493755,6.055994018554685,5.882273743167192,-38.23815041909896,1.7575094475627262,6,3.100006103515625,0.6999969482421875,-4.299999237060547,2.899993896484375,11.800003051757812,1,0.06875000000000009,-1.8888907726868138,160.1999969482422,-17.000152590218967,161.8000030517578,1.0,162.1999969482422,0.06875000000000009
2904,2011-06-08,157.39999389648438,159.60000610351562,156.8000030517578,159.1999969482422,6455000.0,-0.01625003814697268,1.1538308048945098,4.5000762951094835,27.272735154330462,44.524317885142914,5.591822648904042,6.080352329040238,0.9736102910682405,13.123161099261381,14.38151683619188,3.1999969482421875,0.04688854437608825,-5.800005340576178,-10.223864128196567,-1.3761465529557881,-8.011934734386386,-3.5880759467659686,8.268640847167973,9.09078298503943,-31.732727684216393,2.2119293938101965,6,4.200004577636719,4.200004577636719,-1.6999931335449219,5.5,13.0,2,0.09148671990892043,-1.666692098369828,160.0,-1.8888907726868138,160.1999969482422,-17.000152590218967,161.8000030517578,0.09148671990892043
2905,2011-06-09,159.60000610351562,159.60000610351562,157.39999389648438,157.8000030517578,4600000.0,0.013977206431647682,1.4444538634340693,-1.0,37.23408745225546,42.85896842615605,2.914459952255015,3.9904208182373964,-1.1420784398686123,10.618896990395001,14.486188152169296,2.20001220703125,-0.36194519628489275,-3.5399932861328125,-8.130325700632739,1.0503391283671135,-5.8351594933827755,-1.2448270788828495,5.35913810478516,42.42434751246714,3.375100339176342,2.29516620724997,6,1.9999923706054688,2.7999954223632812,-3.150005340576172,3.0999908447265625,11.79998779296875,3,0.08395985829595287,1.1538308048945098,157.39999389648438,-1.666692098369828,160.0,-1.8888907726868138,160.1999969482422,0.08395985829595287
2906,2011-06-10,163.1999969482422,163.1999969482422,160.39999389648438,161.1999969482422,13740000.0,0.022556332750962582,1.8000030517578125,1.1111092273131862,50.0,42.91744711295684,-0.8712092611184801,0.22889662295952462,-4.549699190749266,6.694178130095736,13.682596415893578,3.5999908447265625,-0.5760207324101998,0.169997406005848,-4.296061628337412,4.636056440349108,-2.0630321111657963,2.4030269231774923,1.1064159675351561,100.0,57.57807001463935,2.2330295171716323,6,-1.5999984741210938,-0.7999954223632812,-5.450000762939453,-0.5,8.600006103515625,4,0.06249998246922184,1.4444538634340693,159.60000610351562,1.1538308048945098,157.39999389648438,-1.666692098369828,160.0,0.06249998246922184
2907,2011-06-13,162.60000610351562,162.60000610351562,160.60000610351562,161.1999969482422,2355000.0,-0.003676414558493213,1.8571241730335364,0.7000045776367188,46.153868726016015,42.062750647291764,-0.3381293332365374,0.7906666105874933,-3.7023155872429925,7.020137171663919,12.835577583653013,2.5999908447265625,-0.8663651111834838,-0.3799934387207031,-4.841571694853286,4.08158481741188,-2.610782566787009,1.8507956893456026,1.1058940231401664,90.62513411057864,47.130937361761184,2.230789128066292,6,-1.0000076293945312,-0.20000457763671875,-4.850009918212891,0.0999908447265625,9.599990844726562,0,0.061500612697601875,1.8000030517578125,163.1999969482422,1.4444538634340693,159.60000610351562,1.1538308048945098,157.39999389648438,0.061500612697601875
2908,2011-06-14,165.60000610351562,166.60000610351562,162.8000030517578,163.60000610351562,4035000.0,0.01845018380928054,-1.1111092273131862,1.4285620865167683,52.542398086186274,41.13750745121489,-3.835535927192268,-2.179301319256325,-6.550361525734729,3.7799287269034494,12.71092201922685,4.0,-0.9787017207333406,2.5300064086914062,-2.071641136545537,7.13165395392835,0.22918263607292033,4.830830181309892,-8.800003051757812,89.79592154493633,45.68324973922858,2.300823772618472,6,-3.9000015258789062,-3.2000045776367188,-7.750003814697266,-3.20001220703125,6.399993896484375,1,0.03260865759333886,1.8571241730335364,162.60000610351562,1.8000030517578125,163.1999969482422,1.4444538634340693,159.60000610351562,0.03260865759333886
2909,2011-06-15,167.0,167.0,164.60000610351562,165.8000030517578,2965000.0,0.008454069111623275,3.0,0.5999984741210938,54.83869975364426,42.75915197550131,-5.465385674162491,-3.6066948451599785,-7.785447831580086,2.161395787017568,12.204027253366428,2.399993896484375,-0.9183898080427184,3.830000305175787,-1.0280264079527228,8.688027018304297,1.4009869486115178,6.259013661740056,-10.003996887207023,100.0,55.30319425380929,2.42901335656426,6,-5.099998474121094,-4.599998474121094,-8.75,-4.8000030517578125,7.8000030517578125,2,0.028742533244058732,-1.1111092273131862,165.60000610351562,1.8571241730335364,162.60000610351562,1.8000030517578125,163.1999969482422,0.028742533244058732
2910,2011-06-16,163.60000610351562,166.60000610351562,163.60000610351562,166.60000610351562,3155000.0,-0.020359244889127992,1.0,-2.5000063578449447,49.63504178071321,43.385269537364806,-2.0628462817135187,-0.3672972498986553,-4.140597820582627,5.324054570943304,11.554229445211037,3.399993896484375,-1.3206791704726015,0.5200057983398381,-4.229554744441032,5.269566341120708,-1.8547744730505826,2.8947860697302588,-6.203843115234378,48.4849886021575,3.2642349086277704,2.3747802713904287,6,-1.7000045776367188,-1.2000045776367188,-4.6500091552734375,-1.8000106811523438,9.399993896484375,3,0.04156471601025591,3.0,167.0,-1.1111092273131862,165.60000610351562,1.8571241730335364,162.60000610351562,0.04156471601025591
2911,2011-06-17,163.39999389648438,165.8000030517578,162.39999389648438,164.8000030517578,3905000.0,-0.0012225684570249529,1.0,0.4666697184244792,51.12780272788235,44.73009566814392,-1.801449278166615,-0.25934030027212884,-3.673662798189639,5.279965750234908,10.73414762820484,3.4000091552734375,-1.809302456946142,0.36999359130859943,-4.34196338793609,5.081950570553289,-1.9859848983137454,2.7259720809309442,-5.619677427734388,43.74985098824595,-3.9835463112698903,2.3559784896223506,6,-1.4999923706054688,-0.9999923706054688,-4.4499969482421875,-1.6999969482421875,10.600006103515625,4,0.04895961015193229,1.0,163.60000610351562,3.0,167.0,-1.1111092273131862,165.60000610351562,0.04895961015193229
2912,2011-06-20,162.8000030517578,164.60000610351562,162.8000030517578,163.60000610351562,2680000.0,-0.0036719147315675826,-3.4999904632932157,0.5714270144194614,42.85715201608457,45.740198410790285,-0.8871561354617938,0.32585424352103587,-2.814665199749413,5.687370077101605,10.505596187251431,1.8000030517578125,-1.6879697594233107,-0.20999755859375568,-4.922311960350413,4.502316843162902,-2.5661547594720844,2.146159642284573,-4.650899241757827,8.695839663510977,-32.05685764734258,2.3561572008783322,6,-0.9000015258789062,-0.9000015258789062,-2.5000038146972656,-1.4000091552734375,10.800003051757812,0,0.055282554246259386,1.0,163.39999389648438,1.0,163.60000610351562,3.0,167.0,0.055282554246259386
2913,2011-06-21,163.39999389648438,164.0,162.1999969482422,162.39999389648438,5155000.0,0.0036854473800951304,-1.5714441416893732,-1.2499952316466079,46.956499817226124,47.927283373334255,-1.0662682096757692,-0.3553635097730421,-3.1755751076419187,4.880359306918393,10.318179897473254,1.8000030517578125,-1.6030372333228513,0.4299934387207145,-4.253281654285303,5.113268531726732,-1.9116441077822799,2.771630985223709,-4.896854238884401,24.999920527190827,-12.282900069239378,2.341637546503004,6,-1.1999969482421875,-1.4999923706054688,-2.649993896484375,-2.0,6.20001220703125,1,0.05385558984373473,-3.4999904632932157,162.8000030517578,1.0,163.39999389648438,1.0,163.60000610351562,0.05385558984373473
2914,2011-06-22,167.8000030517578,168.39999389648438,165.0,165.1999969482422,4610000.0,0.026927841613390013,-1.26666259765625,2.600006103515625,61.29034044344033,50.60020037235479,-4.286685566726135,-4.730107269036182,-7.306235939529955,0.2872342145547577,10.270827739262309,5.0,-1.154995773620783,4.660002136230474,-0.46759301765209216,9.787597290113041,2.096204559289191,7.223799713171758,-8.95698898046183,90.32272354752253,48.2679622685347,2.5637975769412855,6,-3.4000091552734375,-5.200004577636719,-5.750003814697266,-6.4000091552734375,2.8000030517578125,2,0.025029778735741193,-1.5714441416893732,163.39999389648438,-3.4999904632932157,162.8000030517578,1.0,163.39999389648438,0.025029778735741193
2915,2011-06-23,167.8000030517578,169.0,167.0,168.0,2610000.0,0.0,-1.2222184546263721,-0.07692172259586605,62.29508504275589,51.96632093266099,-3.353890650839361,-4.720080506161366,-7.173180893268693,0.08896434531294517,10.025755436952846,2.0,-0.5558167970503405,4.500002288818365,-1.0052126174960279,10.005217195132758,1.7473948356611686,7.2526097419755615,-8.383570190950536,82.35299397502497,34.503824778829284,2.7526074531571902,6,-3.0,-4.900001525878906,-5.750003814697266,-6.4000091552734375,5.0,3,0.04171632820436155,-1.26666259765625,167.8000030517578,-1.5714441416893732,163.39999389648438,-3.4999904632932157,162.8000030517578,0.04171632820436155
2916,2011-06-24,169.39999389648438,169.39999389648438,168.0,168.60000610351562,1965000.0,0.009535106171798091,2.5000381475547417,-4.0,68.8524692682091,54.48838765957134,-4.449875981543016,-6.196732811385232,-8.631676323182688,-1.7275529102312248,10.202183828785333,1.5999908447265625,0.5397018651490839,5.819993591308588,-0.3247864287319828,11.964773611349159,2.7476035812883026,8.892383601328874,-9.216875664541675,100.0,44.19396226354851,3.072390010020292,6,-3.5999984741210938,-6.299995422363281,-7.249992370605469,-8.0,2.4000091552734375,4,0.021251512592824984,-1.2222184546263721,167.8000030517578,-1.26666259765625,167.8000030517578,-1.5714441416893732,163.39999389648438,0.021251512592824984
2917,2011-06-27,166.39999389648438,168.8000030517578,166.1999969482422,168.8000030517578,2615000.0,-0.01770956380218769,1.166663487764405,-3.0000572213321126,61.76470258243959,55.513088159155046,-0.9545419957293291,-3.07063510781515,-5.32224882910964,1.0714052848769597,10.6746036721139,3.1999969482421875,1.2843086572696052,2.6399940490722713,-3.6184402352878067,8.89842833343235,-0.4892230931077677,5.76921119125231,-5.295188098087522,58.333315672690354,-3.6312747180884273,3.1292171421800434,6,-0.5999984741210938,-3.2999954223632812,-4.249992370605469,-5.0,2.20001220703125,0,0.04567311527813822,2.5000381475547417,169.39999389648438,-1.2222184546263721,167.8000030517578,-1.26666259765625,167.8000030517578,0.04567311527813822
2918,2011-06-28,167.1999969482422,167.39999389648438,166.1999969482422,167.39999389648438,2925000.0,0.004807710823928835,11.000152590218967,0.0833317438822026,69.291360814796,57.1189393881719,-1.6804342253405196,-3.996797289518412,-5.842281941498754,0.1080990692969408,10.412298668688951,1.1999969482421875,1.5293245880704944,3.3899971008300724,-2.9657378599752633,9.745732061635408,0.21212962042739036,6.5678645812327545,-5.265672340036588,50.0,-17.88224468305475,3.1778674804026745,6,-1.4000015258789062,-4.099998474121094,-5.049995422363281,-5.8000030517578125,0.600006103515625,1,0.038277567416790115,1.166663487764405,166.39999389648438,2.5000381475547417,169.39999389648438,-1.2222184546263721,167.8000030517578,0.038277567416790115
2919,2011-06-29,169.1999969482422,169.1999969482422,167.60000610351562,168.39999389648438,2160000.0,0.011961722706365308,2.9999618531728625,-4.0000762951094835,69.0476262560513,59.27589321876503,-3.7275366893053388,-5.955606323685345,-7.507509018470955,-2.038845072393542,10.249032998276652,2.0,2.004065984813508,5.169997406005848,-1.619808541533672,11.959803353545368,1.7750944322360738,8.564900379775622,-6.519105411208699,93.75008940705243,21.71204328462869,3.3949029737697654,6,-3.4000015258789062,-6.099998474121094,-7.049995422363281,-8.099998474121094,-7.1999969482421875,2,0.0023641203456747917,11.000152590218967,167.1999969482422,1.166663487764405,166.39999389648438,2.5000381475547417,169.39999389648438,0.0023641203456747917
2920,2011-06-30,169.0,170.1999969482422,168.1999969482422,169.39999389648438,3965000.0,-0.001182015081852339,1.0,-0.4999904632932156,63.30277605319025,60.628668032688125,-2.9960648700379977,-5.502147637039968,-6.955265373162263,-2.0267683474054365,10.865166141408201,2.0,2.1063926321449458,4.63000030517577,-2.4488332414038325,11.708833851755372,1.0905835318859545,8.169417078465585,-5.64719822702142,70.00007629394531,1.4371059283628966,3.539416773289801,6,-2.8000030517578125,-5.5,-6.649997711181641,-8.100006103515625,-10.199996948242188,3,0.009467491736778744,2.9999618531728625,169.1999969482422,11.000152590218967,167.1999969482422,1.166663487764405,166.39999389648438,0.009467491736778744
2921,2011-07-01,169.1999969482422,169.8000030517578,168.60000610351562,169.1999969482422,2030000.0,0.0011834138949242679,-1.0000254317031612,-0.0,65.42055475022977,63.135712780926475,-2.5555541350157114,-5.395985323715763,-6.91593327705246,-2.421817111659493,11.461278347791097,1.1999969482421875,2.039758237417658,4.459997558593756,-2.823841019419234,11.743836136606745,0.8180782695872608,8.10191684760025,-5.025531754231963,75.0,8.846556345135767,3.6419192890064993,7,-3.0,-5.6999969482421875,-7.199993133544922,-8.300003051757812,-13.599990844726562,4,0.02127663220122189,1.0,169.0,2.9999618531728625,169.1999969482422,11.000152590218967,167.1999969482422,0.02127663220122189
2922,2011-07-04,170.1999969482422,172.39999389648438,169.60000610351562,172.1999969482422,3305000.0,0.0059101655912316975,1.3333290947700367,-100.0,61.855659561883506,64.7911749747773,-2.676990331840898,-5.9114826599971195,-7.602021342527536,-3.6641290081994953,12.739126628620436,3.1999969482421875,2.4332264798829613,4.959997558593756,-2.384286251095375,12.304281368282886,1.287855653749176,8.632139463438335,-5.302467943724139,64.51616078833834,1.2974268498076498,3.672141904844566,7,-1.5,-5.599998474121094,-7.849994659423828,-9.699996948242188,-10.800003051757812,0,0.00940074108228206,-1.0000254317031612,169.1999969482422,1.0,169.0,2.9999618531728625,169.1999969482422,0.00940074108228206
2923,2011-07-05,171.0,171.8000030517578,170.39999389648438,171.60000610351562,1250000.0,0.00470037054114103,1.800018310546875,0.3000030517578125,60.63830477989994,64.71872656771725,-2.554156939757064,-6.161018115222987,-8.156162961953726,-4.701058594994009,14.269528811266884,1.600006103515625,2.858327126791977,5.210000610351557,-2.12955208854936,12.549553309252474,1.540224260901084,8.87977695980203,-5.052125910606662,70.83338631537454,11.760488334145968,3.669776349450464,7,-1.7000045776367188,-6.400001525878906,-8.64999771118164,-11.0,-8.399993896484375,1,-0.01403505202622446,1.3333290947700367,170.1999969482422,-1.0000254317031612,169.1999969482422,1.0,169.0,-0.01403505202622446
2924,2011-07-06,171.8000030517578,172.39999389648438,170.8000030517578,172.39999389648438,2875000.0,0.004678380419636419,4.333384196739655,0.9999745689435939,75.30863732394698,66.16467682118292,-3.047575434852405,-6.141787132703456,-8.72172978115205,-5.726161141359086,15.243797137815672,1.5999908447265625,3.65785128294371,5.290003204345709,-1.3786642914396907,11.958670700131108,1.9556694564530233,8.624336952238394,-4.948832189371728,85.71449331700884,24.257084259054494,3.3343337478926967,7,-2.5000076293945312,-7.200004577636719,-9.450000762939453,-12.100006103515625,-9.199996948242188,2,-0.023282886664413693,1.800018310546875,171.0,1.3333290947700367,170.1999969482422,-1.0000254317031612,169.1999969482422,-0.023282886664413693
2925,2011-07-07,173.0,173.60000610351562,170.39999389648438,170.39999389648438,2315000.0,0.006984848235891183,-1.4615420730776905,-4.3334096284428165,77.90702419585209,67.17073847980994,-3.835752658749243,-6.626143180200813,-9.604037017992226,-7.143371534006576,16.364513486673847,3.20001220703125,4.392637927267117,5.820000457763683,-0.6139873524272161,12.253988267954583,2.6030065526682336,9.036994362859133,-5.371993912840168,87.9998779296875,23.298667278062425,3.216993905095452,7,-3.0999984741210938,-7.799995422363281,-10.64999771118164,-18.300003051757812,-9.800003051757812,3,-0.06358381502890176,4.333384196739655,171.8000030517578,1.800018310546875,171.0,1.3333290947700367,170.1999969482422,-0.06358381502890176
2926,2011-07-08,173.39999389648438,176.0,172.8000030517578,176.0,4245000.0,0.002312103447886571,1.4615303355751963,-1.0,81.1764716442078,69.32760170889529,-4.0327652305546735,-6.559085856895734,-9.655800215978843,-7.770038510379436,18.118377655429235,3.1999969482421875,4.421905259754453,5.709994506835926,-1.006487312727188,12.42647632639904,2.351753597054369,9.068235416617483,-4.816467806707607,59.37486588942136,-11.897976485908956,3.3582409097815598,7,-2.2999954223632812,-6.999992370605469,-11.099994659423828,-18.699996948242188,-10.199996948242188,4,-0.08419833540157107,-1.4615420730776905,173.0,4.333384196739655,171.8000030517578,1.800018310546875,171.0,-0.08419833540157107
2927,2011-07-11,172.60000610351562,173.1999969482422,172.39999389648438,172.39999389648438,1500000.0,-0.004613539914230413,-6.999542264266097,-0.07692759134711316,76.74425000310498,70.15570050759628,-2.52650670426533,-5.240177221298467,-8.451669533558999,-7.216450684870779,19.901871436665818,1.0,4.426710334912741,4.410006713867176,-2.199045968179547,11.0190593959139,1.1054803728438003,7.714533054890552,-2.6815147098986643,39.285889450193736,-36.277028096658796,3.304526341023363,7,-0.8000030517578125,-6.200004577636719,-10.300006866455078,-17.900009155273438,-9.400009155273438,0,-0.09849362340001522,1.4615303355751963,173.39999389648438,-1.4615420730776905,173.0,4.333384196739655,171.8000030517578,-0.09849362340001522
2928,2011-07-12,171.0,172.1999969482422,169.1999969482422,170.60000610351562,4750000.0,-0.009270023446905529,1.1428664850136239,1.9998474214220323,61.111116997998344,69.2738661455904,-0.36965735438661795,-3.388610179483692,-6.45778020040845,-5.868263001714979,20.282751555485863,3.4000091552734375,4.08018766028448,2.5400009155273438,-4.064750706332575,9.144752537387262,-0.7623748954026155,5.842376726457303,5.0,26.470621234390602,-45.274452511149974,3.302375810929955,7,1.0999984741210938,-4.599998474121094,-9.0,-11.5,-7.8000030517578125,1,-0.0678362930030153,-6.999542264266097,172.60000610351562,1.4615303355751963,173.39999389648438,-1.4615420730776905,173.0,-0.0678362930030153
2929,2011-07-13,171.8000030517578,172.0,168.60000610351562,169.1999969482422,2730000.0,0.004678380419636419,1.26666259765625,6.500114442664225,63.15791058740385,69.25776998272525,-0.851621233610615,-4.016499005711353,-7.0399104248309925,-6.927569392142573,20.51060119626979,3.399993896484375,4.162835415019771,3.10000381469726,-3.6290386861371076,9.829046315531627,-0.264517435719938,6.464525065114458,4.063996887207026,43.24323767026967,-26.03805369730923,3.3645212504171886,7,0.5,-5.400001525878906,-9.900001525878906,-12.300003051757812,-11.400009155273438,2,-0.05355062156471857,1.1428664850136239,171.0,-6.999542264266097,172.60000610351562,1.4615303355751963,173.39999389648438,-0.05355062156471857
2930,2011-07-14,170.39999389648438,171.39999389648438,170.0,170.39999389648438,2295000.0,-0.008149063622843289,-2.5000381475547417,0.0,53.33333333333333,67.91474538084786,0.8580997005942663,-2.1933874589670666,-5.517623396818124,-5.784863291481031,21.08172067233417,1.8000030517578125,3.9652549122977803,1.3599952697753963,-4.958700828668185,7.678691368218978,-1.7993527794463944,4.519343318997187,5.173446289062497,24.324179427011376,-39.37478464795289,3.159348049221793,7,1.9000091552734375,-3.6999969482421875,-8.799995422363281,-10.899993896484375,-9.399993896484375,3,-0.04577457788940498,1.26666259765625,171.8000030517578,1.1428664850136239,171.0,-6.999542264266097,172.60000610351562,-0.04577457788940498
2931,2011-07-15,171.39999389648438,172.0,170.1999969482422,170.8000030517578,2520000.0,0.005868544811142851,1.0,100.0,69.23076923076923,68.73420201072406,0.22684244831677347,-2.7018423587578013,-6.37475684602299,-7.029383199617371,22.127729392431654,1.8000030517578125,3.662097150624618,1.9599952697753906,-3.8475868186893933,7.767577358240175,-0.9437957744569871,4.863786314007768,3.8945089257812526,60.869420994145266,-3.3633388531306068,2.9037910442323858,7,0.9000091552734375,-3.1999969482421875,-9.399993896484375,-11.899993896484375,-5.79998779296875,4,-0.04784129078321031,-2.5000381475547417,170.39999389648438,1.26666259765625,171.8000030517578,1.1428664850136239,171.0,-0.04784129078321031
2932,2011-07-19,171.8000030517578,172.1999969482422,170.1999969482422,171.8000030517578,3870000.0,0.0023337757848171936,4.0000762951094835,0.0,68.25398363192913,69.58038854983842,0.08678889829374725,-2.5223447317946466,-6.630753196216233,-7.677262268360977,23.24952037007647,2.0,3.626562329083754,1.9100044250488395,-3.066532646018345,6.886541496116024,-0.5782641104847528,4.398272960582432,3.2267199017578037,88.8890301743321,21.911767368932345,2.488268535533594,7,0.5,-3.5,-9.800003051757812,-12.300003051757812,-8.199996948242188,1,-0.05005824185535501,1.0,171.39999389648438,-2.5000381475547417,170.39999389648438,1.26666259765625,171.8000030517578,-0.05005824185535501
2933,2011-07-20,172.1999969482422,174.0,171.39999389648438,173.8000030517578,3905000.0,0.002328253139575631,1.600006103515625,-100.0,63.63636363636363,68.28346925121804,-0.139784397959545,-2.3497334864578363,-6.879117091526041,-8.306155784259971,24.800411651774713,2.600006103515625,3.551056100983118,1.8699981689453011,-2.1557624052936433,5.8957587431842455,-0.14288211817418528,3.8828784560647875,2.5696573312734188,66.66657247650426,2.9488302452100967,2.0128802871194735,7,0.100006103515625,-3.0999984741210938,-10.199996948242188,-12.699996948242188,-9.399993896484375,2,-0.05226480928861521,4.0000762951094835,171.8000030517578,1.0,171.39999389648438,-2.5000381475547417,170.39999389648438,-0.05226480928861521
2934,2011-07-21,172.0,172.8000030517578,170.60000610351562,172.39999389648438,4895000.0,-0.001161422484242558,2.6666242815726564,0.2499952316466078,63.63636363636363,66.69784030016376,0.10232625424299613,-1.9172483688787167,-6.578268712491848,-8.31619135131956,25.170469075823988,2.1999969482421875,3.5322108772362526,1.4600013732910213,-2.446486642487031,5.3664893890690735,-0.49324263459800477,3.4132453811800474,2.522868352475598,50.0,-12.389230564375183,1.9532440078890274,7,0.3000030517578125,-2.9000015258789062,-9.949996948242188,-12.5,-11.0,3,-0.0511628084404524,1.600006103515625,172.1999969482422,4.0000762951094835,171.8000030517578,1.0,171.39999389648438,-0.0511628084404524
2935,2011-07-22,174.8000030517578,175.0,172.8000030517578,174.0,2890000.0,0.016279087510219892,2.6666709052299633,-2.0000381475547417,70.58824849375624,65.52137106122471,-2.6993616860116276,-4.391072788277825,-9.120300516772176,-11.28652979339546,25.61964879658895,3.0,3.570971495199103,3.9100044250488395,-0.21126627535210218,8.031275125449781,1.8493690748483687,5.97063977524931,-6.1999969482421875,95.83339956067431,33.59190725663769,2.060635350200475,7,-3.0,-5.700004577636719,-12.650001525878906,-14.900001525878906,-13.199996948242188,4,-0.08237991363769959,2.6666242815726564,172.0,1.600006103515625,172.1999969482422,4.0000762951094835,171.8000030517578,-0.08237991363769959
2936,2011-07-25,173.0,173.60000610351562,172.8000030517578,173.1999969482422,1775000.0,-0.010297500116317693,-1.666717530072989,-0.2499952316466078,59.722226637378284,63.630035131699515,-1.0751255856654893,-2.4322399810843933,-7.226217743884064,-9.678638727104158,26.000571662210202,2.0,3.250165755477809,1.9300010681152457,-2.231530339921278,6.0915324761517695,-0.15076463590301614,4.010766772133508,-4.271994018554693,58.33335982426973,-3.4708471335972533,2.080765704018261,7,-1.1999969482421875,-3.9000015258789062,-10.849998474121094,-13.099998474121094,-10.399993896484375,0,-0.06936416184971095,2.6666709052299633,174.8000030517578,2.6666242815726564,172.0,1.600006103515625,172.1999969482422,-0.06936416184971095
2937,2011-07-26,174.0,174.8000030517578,172.60000610351562,173.0,2560000.0,0.005780346820809301,-1.4444576311417043,-5.0000762951094835,60.273968307717396,63.53701861055718,-2.073726670946968,-2.9868082476118047,-8.060550350888036,-10.87007950119127,27.149905094805842,2.1999969482421875,2.762550754230233,2.5500007629394474,-1.1817996202585732,6.281801146137468,0.6841005713404229,4.415900954538472,-5.146554138183603,77.27269574625986,15.924451705172558,1.8659001915990123,7,-2.1999969482421875,-4.900001525878906,-11.849998474121094,-14.099998474121094,-10.600006103515625,1,-0.04827582699128952,-1.666717530072989,173.0,2.6666709052299633,174.8000030517578,2.6666242815726564,172.0,-0.04827582699128952
2938,2011-07-27,173.60000610351562,174.39999389648438,172.1999969482422,172.39999389648438,3460000.0,-0.002298815497036588,-1.7499856949398234,1.20001220703125,56.33804027676441,62.77925524270836,-1.4149317172320082,-2.1953124717367984,-7.502568808506112,-10.688150022732998,28.292551636937567,2.1999969482421875,2.148308553680664,1.8300064086914176,-1.43583244338231,5.095845260765145,0.19708698265455382,3.4629258347282814,-4.623629158935557,68.18191276122043,9.506222449580818,1.6329194260368594,7,-1.100006103515625,-4.500007629394531,-11.700004577636719,-13.700004577636719,-7.0,2,-0.057603684610685546,-1.4444576311417043,174.0,-1.666717530072989,173.0,2.6666709052299633,174.8000030517578,-0.057603684610685546
2939,2011-07-28,169.60000610351562,172.39999389648438,168.8000030517578,172.39999389648438,3620000.0,-0.02304147384427424,1.571433242506812,-2.3332994252581254,40.00001795151654,61.29777575583983,2.50344436123018,1.935421831133624,-3.4264895560071693,-6.8678194837739,28.51332219198242,4.8000030517578125,1.5527240287964332,-2.1899940490722543,-5.393874882959381,1.013886784814872,-3.7919344660158174,-0.5880536321286911,5.399993896484375,12.9032813795921,-40.32551329132746,1.601940416943557,7,2.2999954223632812,0.899993896484375,-7.550006866455078,-9.700004577636719,-6.0,3,-0.04009435617359247,-1.7499856949398234,173.60000610351562,-1.4444576311417043,174.0,-1.666717530072989,173.0,-0.04009435617359247
2940,2011-07-29,170.60000610351562,171.8000030517578,169.60000610351562,169.8000030517578,3670000.0,0.0058962262029027546,-2.6666709052299633,-0.28571662125340597,42.04549198306968,58.27718939498432,1.7151679967878124,1.1187976412325042,-4.350116598435733,-8.07223870624216,28.503193022932837,2.1999969482421875,1.4554549204069644,-1.2699943542480412,-4.2528235622010016,1.7128348537049192,-2.7614089582245356,0.2214202497284532,4.275993957519518,30.000050862630207,-21.52386679523774,1.4914146039764804,7,1.2999954223632812,0.49999237060546875,-7.100009918212891,-10.500007629394531,-8.800003051757812,4,-0.0562720150062046,1.571433242506812,169.60000610351562,-1.7499856949398234,173.60000610351562,-1.4444576311417043,174.0,-0.0562720150062046
2941,2011-08-01,172.8000030517578,173.1999969482422,169.8000030517578,170.8000030517578,3650000.0,0.01289564401836718,1.4285776566757493,2.4999904632932157,50.52630733585773,56.30744758430972,-0.29653718406393637,-0.8407742774106737,-6.414363866316336,-10.494678222772365,28.638081948537863,3.399993896484375,1.300263196379035,0.7500022888183651,-1.9780205844012642,3.4780251620379943,-0.6140091477914495,2.1140137254281797,1.95447706909178,66.66666666666666,13.033136855384853,1.3640114366098213,8,-0.9000015258789062,-1.7000045776367188,-8.950000762939453,-12.400001525878906,-9.400009155273438,0,-0.06481479600950879,-2.6666709052299633,170.60000610351562,1.571433242506812,169.60000610351562,-1.7499856949398234,173.60000610351562,-0.06481479600950879
2942,2011-08-02,171.8000030517578,172.39999389648438,169.8000030517578,171.0,2510000.0,-0.005787036934834289,1.600010681233835,0.40000152587890625,52.17392025462262,55.03384276411629,0.7861331109594403,0.30065493048755343,-5.24875000204878,-9.68367958266873,28.17123634800239,3.0,1.4183011943384258,-0.3299980163574219,-2.9199380908311525,2.2599420581163088,-1.624968053594273,0.9649720208794292,2.8353875277099405,53.57151615390694,-3.353442662714002,1.294970037236861,8,0.09999847412109375,-0.7000045776367188,-7.350006103515625,-11.200004577636719,-9.199996948242188,1,-0.05355062156471857,1.4285776566757493,172.8000030517578,-2.6666709052299633,170.60000610351562,1.571433242506812,169.60000610351562,-0.05355062156471857
2943,2011-08-03,168.60000610351562,170.1999969482422,167.8000030517578,169.39999389648438,3860000.0,-0.01862629156809814,1.0,-0.9999809265864312,42.307700772256005,52.66399133477099,3.8238918718117247,3.490596044850065,-1.949146755640868,-6.702790742652326,27.38614675727239,4.0,1.1382466638626454,-3.4099952697753793,-6.410274697129864,-0.4097158424208942,-4.910134983452622,-1.9098555560981367,5.918676725397916,14.814888073830017,-42.02970167873126,1.5001397136772439,8,2.7999954223632812,2.4999923706054688,-4.1500091552734375,-8.000007629394531,-4.0,2,-0.03084230141627986,1.600010681233835,171.8000030517578,1.4285776566757493,172.8000030517578,-2.6666709052299633,170.60000610351562,-0.03084230141627986
2944,2011-08-04,167.8000030517578,169.8000030517578,165.1999969482422,168.39999389648438,5740000.0,-0.004744976410419821,1.7058786570506634,0.75,43.56437812493626,49.661339071568776,4.4314908525465455,4.190408539967336,-1.063227330817739,-6.1543197420404,26.222116492943844,4.600006103515625,0.8167032922803514,-4.009998321533203,-7.553352385953104,-0.4666442571133018,-5.78167535374314,-2.2383212893232667,6.449932586069508,32.50007629394531,-27.28255079520129,1.771677032209947,8,2.1999969482421875,2.7999954223632812,-3.350006103515625,-7.200004577636719,-4.0,3,-0.007151352362443353,1.0,168.60000610351562,1.600010681233835,171.8000030517578,1.4285776566757493,172.8000030517578,-0.007151352362443353
2945,2011-08-05,162.0,164.39999389648438,161.60000610351562,164.0,4260000.0,-0.0345649758419182,1.0,3.333384196739656,31.20001220703125,46.49220413486354,9.191449596252141,9.617141224113254,4.750618983548094,-0.6229685495497961,25.099284441618163,6.1999969482421875,0.39312987567492996,-9.260001373291004,-14.84961544216705,-3.670387304414959,-12.054808407729041,-6.465194338852967,11.706939316452207,3.4482259670594053,-53.87549183348258,2.794807034438029,8,6.200004577636719,6.8000030517578125,2.4499969482421875,-1.4000015258789062,-0.1999969482421875,4,0.009876580885898933,1.7058786570506634,167.8000030517578,1.0,168.60000610351562,1.600010681233835,171.8000030517578,0.009876580885898933
2946,2011-08-08,158.8000030517578,161.1999969482422,158.8000030517578,160.1999969482422,3130000.0,-0.01975306758174189,-2.428577656675749,0.6999969482421875,26.618694769196978,42.752729297250156,11.359972118175506,12.297774504696719,7.953350803627046,2.3221692286452935,23.66595514763415,3.1999969482421875,-0.14142356287086955,-11.729998779296864,-19.522329480902272,-3.9376680776914554,-15.626164130099568,-7.8338334284941595,13.938381607659466,0.0,-51.12787286093254,3.8961653508027023,8,7.799995422363281,8.599998474121094,6.049995422363281,2.1999969482421875,4.399993896484375,0,0.0188916872943774,1.0,162.0,1.7058786570506634,167.8000030517578,1.0,168.60000610351562,0.0188916872943774
2947,2011-08-09,155.60000610351562,155.8000030517578,152.60000610351562,154.39999389648438,5985000.0,-0.020151113896384576,2.999980926586431,-0.8571553133514986,22.875823837726216,39.034705248468136,13.047537491019852,14.924035860700485,11.151192687818252,5.325947543676762,22.75225554795246,6.1999969482421875,-1.2055557088467026,-14.079995727539057,-24.26348948342124,-3.8965019716568747,-19.171742605480148,-8.988248849597966,15.744540395135715,17.045463412265818,-30.79015374478366,5.091746877941091,8,7.299995422363281,8.699996948242188,9.249992370605469,5.399993896484375,5.79998779296875,1,0.050128454286689994,-2.428577656675749,158.8000030517578,1.0,162.0,1.7058786570506634,167.8000030517578,0.050128454286689994
2948,2011-08-10,159.39999389648438,159.39999389648438,159.39999389648438,159.39999389648438,4595000.0,0.024421514421026025,1.0,0.0,31.578928582582662,38.09902865191992,7.846604768921679,10.76223133775477,7.2835528532301055,1.8288602724873613,22.74939855854769,3.79998779296875,-1.9640221922064427,-9.70000762939452,-20.843096117451353,1.443080858662313,-15.271551873422936,-4.1284633853661035,9.695207754750669,39.53481976439361,-7.695429705678684,5.571544244028417,8,3.5000076293945312,4.9000091552734375,7.250003814697266,3.4000015258789062,3.0,2,0.020075359658478842,2.999980926586431,155.60000610351562,-2.428577656675749,158.8000030517578,1.0,162.0,0.020075359658478842
2949,2011-08-11,162.60000610351562,162.60000610351562,158.1999969482422,158.39999389648438,2950000.0,0.020075359658478842,1.0952363652216877,100.0,32.36994194161527,37.02396753620277,3.9663217408528055,7.207153417086602,4.096811080235938,-1.1615320576812849,22.668041570713015,4.4000091552734375,-2.8164410073488284,-6.039995574951178,-17.469670111541063,5.389678961638708,-11.754832843246135,-0.3251583066562205,4.515772081993077,84.74585038095287,41.85987538075291,5.714837268294948,8,0.29999542236328125,1.6999969482421875,4.3499908447265625,0.19998931884765625,2.1999969482421875,3,0.012300122539520286,1.0,159.39999389648438,2.999980926586431,155.60000610351562,-2.428577656675749,158.8000030517578,0.012300122539520286
2950,2011-08-12,162.60000610351562,162.60000610351562,162.60000610351562,162.60000610351562,4895000.0,0.0,1.0,0.0,34.146344867369436,35.20397170637074,3.030915547615365,6.949121223257293,4.19417391349765,-0.930623305049096,22.58228795016223,0.0,-3.653111611338659,-5.64999618530274,-17.355774502178065,6.055782131572585,-11.502885343740388,0.20289297313490806,2.7738794321539046,100.0,56.627976508487244,5.852889158437658,8,-0.100006103515625,1.6999969482421875,4.3499908447265625,0.19998931884765625,2.0,4,0.007380054755214749,1.0952363652216877,162.60000610351562,1.0,159.39999389648438,2.999980926586431,155.60000610351562,0.007380054755214749
2951,2011-08-15,163.1999969482422,165.1999969482422,161.60000610351562,164.1999969482422,3740000.0,0.003689980456363484,1.399993896484375,-100.0,33.33331763498033,33.110571415299376,1.0347740842118185,6.01152280717227,3.7134202304518453,-1.4024489084288803,22.09248205104373,3.5999908447265625,-3.9190715062963193,-4.640005493164068,-16.455143221671534,7.175132235343398,-10.547574357417801,1.2675633710896648,-10.599990844726562,84.1269725934995,43.182469829193124,5.907568864253733,8,-1.7999954223632812,1.100006103515625,4.350006103515625,0.20000457763671875,2.8000030517578125,0,-0.008578394133967882,1.0,162.60000610351562,1.0952363652216877,162.60000610351562,1.0,159.39999389648438,-0.008578394133967882
2952,2011-08-16,163.1999969482422,163.8000030517578,161.8000030517578,163.0,3505000.0,0.0,1.8571241730335364,-0.1999969482421875,33.74997794627092,32.15971332352325,-0.3502602761763285,5.622463756796066,3.886696674629718,-1.3176905733890862,21.521038382040018,2.0,-4.346508515399108,-4.210005187988287,-16.0442825098919,7.624272133915326,-10.127143848940108,1.707133472963534,-10.347991027832023,71.42857142857143,32.527828594083275,5.9171386609518075,8,-1.9999923706054688,0.600006103515625,5.5500030517578125,1.4000015258789062,3.4000091552734375,1,0.0,1.399993896484375,163.1999969482422,1.0,162.60000610351562,1.0952363652216877,162.60000610351562,0.0
2953,2011-08-17,163.1999969482422,163.8000030517578,162.1999969482422,162.1999969482422,2400000.0,0.0,-2.20001220703125,5.0000762951094835,38.57140599463653,31.60493864237884,-1.3374532671908241,5.1791739922506395,4.069993189560421,-1.1905570708576647,20.439335807164518,1.600006103515625,-5.200615551687093,-3.76000518798827,-15.511539574786354,7.991529198809815,-9.635772381387312,2.1157620054107724,-10.101031207275383,71.42857142857143,28.031478226643905,5.875767193399042,8,-4.299995422363281,0.600006103515625,5.900005340576172,1.4000015258789062,5.1999969482421875,2,-0.011029430670447038,1.8571241730335364,163.1999969482422,1.399993896484375,163.1999969482422,1.0,162.60000610351562,-0.011029430670447038
2954,2011-08-18,163.1999969482422,163.1999969482422,163.1999969482422,163.1999969482422,2900000.0,0.0,1.0,0.0,36.29627159755656,32.17118968577054,-2.3005072614832898,4.728531037823586,4.340887673181413,-1.0365855921265847,19.66077578808674,0.0,-6.1119909304913165,-3.320005035400385,-14.935169533144034,8.295159462343264,-9.12758728427221,2.4875772134714396,-9.859010583129873,44.44430315900122,-0.6206813064810177,5.807582248871818,8,-4.299995422363281,0.600006103515625,6.0500030517578125,1.4000015258789062,7.8000030517578125,3,-0.004901979575474669,-2.20001220703125,163.1999969482422,1.8571241730335364,163.1999969482422,1.399993896484375,163.1999969482422,-0.004901979575474669
2955,2011-08-19,160.39999389648438,162.0,158.39999389648438,159.1999969482422,3650000.0,-0.017156881765419518,-1.5714301284461665,100.0,27.536207846890164,32.27313558329201,0.2778900749990214,6.73996915882833,7.313910365939364,1.8483819978740712,18.668894182936217,4.8000030517578125,-6.6868915731745915,-5.400007629394537,-16.633044319501238,5.833029060712164,-11.016525974447887,0.21651071565881352,-6.821827319709456,29.41175150624376,-12.387021948432022,5.616518345053354,8,-1.4999923706054688,3.4000091552734375,8.950008392333984,4.3000030517578125,13.20001220703125,4,0.027431479567966877,1.0,163.1999969482422,-2.20001220703125,163.1999969482422,1.8571241730335364,163.1999969482422,0.027431479567966877
2956,2011-08-22,161.0,162.1999969482422,159.60000610351562,160.39999389648438,3520000.0,0.003740686573235452,-1.363647713243352,0.5000063578449448,30.147050986239606,33.08104971090461,0.025447934548168405,5.475594698436112,6.781407096149309,1.3696263130405555,17.60237223337637,2.5999908447265625,-7.29497932716032,-4.200001525878918,-15.090464033163215,6.69046098140538,-9.64523277952108,1.2452297277632454,-7.189396815795732,48.148179544780234,7.514775257895607,5.445231253642151,8,0.6999969482421875,2.8000030517578125,8.5,4.599998474121094,14.600006103515625,0,0.022360286357239856,-1.5714301284461665,160.39999389648438,1.0,163.1999969482422,-2.20001220703125,163.1999969482422,0.022360286357239856
2957,2011-08-23,165.60000610351562,165.60000610351562,163.1999969482422,163.1999969482422,4825000.0,0.02857146648146358,1.0,3.999974568943594,44.75524587452583,34.54508496556495,-3.360250196698672,0.22558128437492542,2.3230905188951567,-3.052408686081975,15.848280579185653,4.600006103515625,-6.963361393470052,0.8200042724609489,-9.25918074421395,10.899189289135848,-4.2195882358765004,5.859596780798398,-11.561615044030589,100.0,53.78326388659665,5.039592508337449,8,-3.7000045776367188,-1.8000030517578125,4.649993896484375,0.7999954223632812,12.399993896484375,1,0.0024154219911944885,-1.363647713243352,161.0,-1.5714301284461665,160.39999389648438,1.0,163.1999969482422,0.0024154219911944885
2958,2011-08-24,163.60000610351562,165.8000030517578,163.39999389648438,165.8000030517578,4420000.0,-0.012077294240857794,1.1818295313464513,-0.9166618983132745,42.953025976293574,35.72098319164033,-0.7843029634734364,1.515704804260423,4.347747438214981,-0.9513229058638615,14.177826888000421,2.4000091552734375,-6.182034756386997,-0.6799957275390511,-9.8698330767956,8.509841621717499,-5.274914402167326,3.9149229470892237,-9.099150442269377,70.27034829173944,21.39659080829115,4.5949186746282695,8,-1.5000076293945312,0.1999969482421875,6.6999969482421875,2.7999954223632812,14.0,2,0.018337407628834734,1.0,165.60000610351562,-1.363647713243352,161.0,-1.5714301284461665,160.39999389648438,0.018337407628834734
2959,2011-08-25,162.8000030517578,165.60000610351562,162.60000610351562,165.39999389648438,2940000.0,-0.0048899940214649495,-1.0000101725777821,1.1818156597007885,51.61290918006783,37.66171255971793,0.052582729163304975,1.8763495651118944,5.11848678342443,-0.05705319081721427,13.982288540712984,3.0,-4.881578578320386,-1.139998626708973,-9.998277225731442,7.718279972313496,-5.569137926220208,3.2891406728022616,-7.621198547080866,59.45950961611821,4.639803733422141,4.42913929951124,8,-0.7000045776367188,1.0,7.899997711181641,3.5999984741210938,14.800003051757812,3,0.034397977516905875,1.1818295313464513,163.60000610351562,1.0,165.60000610351562,-1.363647713243352,161.0,0.034397977516905875
2960,2011-08-26,161.0,163.1999969482422,160.39999389648438,162.1999969482422,4015000.0,-0.01105652959469261,-1.3333269755288104,0.46153891298351457,54.70084634079384,40.03588241591943,1.7899939412703532,3.0780831019251025,6.977315316643882,1.8851884409354511,13.95731302670867,2.8000030517578125,-4.082537306445175,-2.4600013732910213,-10.825446198326176,5.905443451744134,-6.642723785808585,1.722721039226542,-5.18392358249821,22.580557832069562,-37.55525643366808,4.182722412517574,8,1.0999984741210938,2.8000030517578125,9.700000762939453,5.400001525878906,18.0,4,0.06211180124223592,-1.0000101725777821,162.8000030517578,1.1818295313464513,163.60000610351562,1.0,165.60000610351562,0.06211180124223592
2961,2011-08-29,161.60000610351562,162.1999969482422,159.1999969482422,160.60000610351562,2780000.0,0.003726745984569124,1.727295426486704,-0.8333354526149817,64.42306422624068,43.44400311369384,1.0495307780688563,1.6822279947867287,6.450767649679733,1.4419341008427864,13.607263813793779,3.0,-3.4976707750991523,-1.2999954223632812,-8.443046860703049,5.843056015976487,-4.871521141533151,2.2715302968065885,-5.184894087958469,36.363741451618125,-28.015552291960688,3.571525719169881,8,0.49999237060546875,2.0999984741210938,8.849994659423828,4.799995422363281,17.599990844726562,0,0.07425742293792492,-1.3333269755288104,161.0,-1.0000101725777821,162.8000030517578,1.1818295313464513,163.60000610351562,0.07425742293792492
2962,2011-08-30,162.60000610351562,163.1999969482422,161.1999969482422,162.60000610351562,2640000.0,0.006188118578160484,2.333384196739656,0.0,58.88890772686814,45.70150330616402,-0.04976115439225737,-0.04464098885679846,5.556703184943672,0.6028988093267742,13.130786898204455,2.0,-2.978654590709226,0.1600044250488395,-5.625787540784842,5.945796390882521,-2.732891557867987,3.052900407965666,-5.62180062578642,51.51524259140238,-15.345489341792664,2.892895982916836,8,-0.5000076293945312,1.0999984741210938,7.849994659423828,3.7999954223632812,12.599990844726562,1,0.07995079650688242,1.727295426486704,161.60000610351562,-1.3333269755288104,161.0,-1.0000101725777821,162.8000030517578,0.07995079650688242
2963,2011-08-31,163.39999389648438,163.8000030517578,161.1999969482422,162.60000610351562,2070000.0,0.004919973941817979,2.249995231646608,100.0,52.5640624358104,47.509035621525555,-0.9145730711946385,-1.3219524063603103,4.854788559027156,-0.045805388378823864,13.403645377954309,2.600006103515625,-2.440152790777688,1.2199928283691293,-3.819472899075379,6.259458555813637,-1.2997400353531248,3.7397256920913833,-5.892480564313445,65.62485843917116,0.9840711351156841,2.5197328637222594,8,-1.2999954223632812,0.100006103515625,7.050006866455078,3.0000076293945312,13.400009155273438,2,0.08935132588049477,2.333384196739656,162.60000610351562,1.727295426486704,161.60000610351562,-1.3333269755288104,161.0,0.08935132588049477
2964,2011-09-01,166.60000610351562,167.39999389648438,164.8000030517578,165.39999389648438,3610000.0,0.01958391876720933,-1.1666645473850183,1.5000381475547417,60.638287511017964,51.18704447309531,-4.002477936479295,-4.865954905699141,1.6502088487450237,-3.087163992040132,13.977737671444965,4.0,-1.8242999697498874,4.480004882812494,-0.2996018609522366,9.259611626577225,2.090201510930143,6.869808254694846,-8.594943388169469,90.24404767442942,28.833555965205633,2.3898033718823606,9,-3.3000106811523438,-3.7000045776367188,4.199993133544922,-0.20000457763671875,8.79998779296875,3,0.06602640814529881,2.249995231646608,163.39999389648438,2.333384196739656,162.60000610351562,1.727295426486704,161.60000610351562,0.06602640814529881
2965,2011-09-02,163.60000610351562,165.0,162.8000030517578,164.1999969482422,4440000.0,-0.01800720222144514,1.0,-0.49998728447179697,50.94341659679063,53.497751763156536,-0.5596762192305107,-1.833968975426501,4.610686911364098,-0.014599916523991396,13.621384511766138,3.8000030517578125,-1.507131559820209,1.4000045776367074,-3.424495530693264,6.224504685966679,-1.0122454765282782,3.812254631801693,-4.84334889367841,53.65866820495167,-4.676822196653617,2.4122500541649887,9,-0.30001068115234375,-0.7000045776367188,7.599994659423828,2.7999954223632812,11.0,4,0.08557456893456172,-1.1666645473850183,166.60000610351562,2.249995231646608,163.39999389648438,2.333384196739656,162.60000610351562,0.08557456893456172
2966,2011-09-05,161.8000030517578,163.60000610351562,161.60000610351562,162.1999969482422,3125000.0,-0.011002463231076454,-4.0000762951094835,0.6666666666666666,46.95653904586255,53.742339893305065,1.5262418845159686,0.21324341307385453,6.29785659766975,1.8418502036088853,12.661773386242048,2.0,-1.1615015540784839,-0.5499984741210824,-5.10862396659104,4.008627018348875,-2.829311220356061,1.7293142721138963,-2.3518789069888157,9.677522562099611,-45.060186050012945,2.2793127462349823,9,1.4999923706054688,1.0999984741210938,9.699996948242188,4.599998474121094,12.0,0,0.10630405824368316,1.0,163.60000610351562,-1.1666645473850183,166.60000610351562,2.249995231646608,163.39999389648438,0.10630405824368316
2967,2011-09-06,163.39999389648438,164.60000610351562,162.0,162.8000030517578,4185000.0,0.009888694774713658,-1.3636451910472398,-1.5,50.406497509283966,54.570503396970665,-0.46783728129418023,-0.8141732659817649,4.698011804625651,0.40717963110307664,10.375941936222041,2.8000030517578125,-0.22623949258496623,0.6599929809570426,-2.6233980968199546,3.94338405873404,-0.9817025579314418,2.301688519845527,-3.3157201715781355,35.48383921166166,-16.434444899934405,1.641695538888498,9,-0.09999847412109375,-0.899993896484375,8.100006103515625,3.0000076293945312,12.800003051757812,1,0.09669524872667545,-4.0000762951094835,161.8000030517578,1.0,163.60000610351562,-1.1666645473850183,166.60000610351562,0.09669524872667545
2968,2011-09-07,162.60000610351562,164.0,161.8000030517578,164.0,3440000.0,-0.004895886308756814,2.142866485013624,-2.3333587650364946,48.818916085701495,54.26005971981885,0.19599395166957834,0.250696830392485,5.463062297236036,1.3471600159636523,9.143530688552772,2.1999969482421875,0.5969279953372677,-0.29999542236328125,-3.185898304326969,2.5859074596004064,-1.7429468633451108,1.1429560186185483,-1.9304747648831437,17.24141559767224,-34.15075732784133,1.4429514409818383,9,0.6999893188476562,-1.2000045776367188,8.899993896484375,3.7999954223632812,10.79998779296875,2,0.07749071569348565,-1.3636451910472398,163.39999389648438,-4.0000762951094835,161.8000030517578,1.0,163.60000610351562,0.07749071569348565
2969,2011-09-08,164.60000610351562,165.39999389648438,163.60000610351562,163.8000030517578,2030000.0,0.012300122539520286,-1.9999872843101103,-0.5714332425068119,58.53660805887163,54.68625546627194,-1.7006675826212927,-1.67780775492065,3.3861689979681273,-0.48702248956468,8.593297268588499,2.79998779296875,0.6587344330761482,1.6000045776367244,-1.37922480595077,4.579233961224219,0.11038988584297726,3.0896192694304716,-3.3920377602549934,78.94762203054981,23.75164088729396,1.4896146917937427,9,-1.3000106811523438,-3.4000015258789062,6.649993896484375,1.7999954223632812,12.399993896484375,3,0.07411905526036078,2.142866485013624,162.60000610351562,-1.3636451910472398,163.39999389648438,-4.0000762951094835,161.8000030517578,0.07411905526036078
2970,2011-09-09,163.8000030517578,167.0,163.0,163.39999389648438,13575000.0,-0.004860285674927023,-5.666683620919853,0.5000095367067844,55.645166748395525,53.710933524289146,-0.5159756324465548,-0.8256246544308965,4.1048447576792455,0.4822164955727999,8.121634696822,4.0,0.9239031113547185,0.7400016784667969,-2.2536088203985685,3.733612177332162,-0.7568035709659,2.2368069278994938,-2.0966726642392928,40.740730275167145,-14.712791943686064,1.496805249432687,9,0.49999237060546875,-3.8000030517578125,6.499996185302734,2.5999984741210938,13.599990844726562,4,0.0708180136056602,-1.9999872843101103,164.60000610351562,2.142866485013624,162.60000610351562,-1.3636451910472398,163.39999389648438,0.0708180136056602
2971,2011-09-12,161.8000030517578,163.39999389648438,161.39999389648438,162.1999969482422,3140000.0,-0.012210011982527469,-2.3332994252581254,-0.9999618539004387,41.441433391596256,51.772325264814484,1.6934631103431457,1.1216196030463834,5.992153012471647,2.580865429268613,8.200043849390429,2.4000091552734375,0.8942592092358552,-1.1899986267089844,-4.234859387629058,1.8548621342110891,-2.712429007169021,0.3324317537510524,5.5999908447265625,7.14301284461665,-40.91279122738848,1.5224303804600325,9,2.4999923706054688,-1.8000030517578125,6.700000762939453,4.599998474121094,16.599990844726562,0,0.07911002973011838,-5.666683620919853,163.8000030517578,-1.9999872843101103,164.60000610351562,2.142866485013624,162.60000610351562,0.07911002973011838
2972,2011-09-13,163.1999969482422,163.1999969482422,161.0,162.1999969482422,3130000.0,0.008652619716184695,3.399993896484375,-2.5000381475547417,49.074052488843776,51.3845463818182,0.4330701859497026,-0.29341798616098913,4.461174041408668,1.3174037825774576,8.321706003706847,2.1999969482421875,0.9537698673695729,0.20999526977539062,-2.834865491144683,3.254856030695464,-1.3124351106846461,1.7324256502354274,4.079996948242183,36.666615804036454,-8.224800013308354,1.5224303804600325,9,1.0,-3.1999969482421875,3.8000030517578125,3.2000045776367188,14.400009155273438,1,0.064951019005701,-2.3332994252581254,161.8000030517578,-5.666683620919853,163.8000030517578,-1.9999872843101103,164.60000610351562,0.064951019005701
2973,2011-09-14,161.39999389648438,163.60000610351562,160.8000030517578,162.8000030517578,2840000.0,-0.011029430670447038,-1.1538560856373208,-1.4000091552734375,46.90263335748185,49.858362586980846,2.1451207673969748,1.4385756027923549,6.080784762111364,3.2033435724260926,8.408116731172358,2.8000030517578125,0.6969997579523692,-1.5000076293945312,-4.624111448268025,1.624096189478962,-3.062059538831278,0.062044280042215405,5.628800244140621,9.677276452477463,-31.992836460591306,1.5620519094367469,9,2.5000076293945312,1.4000015258789062,2.2000083923339844,2.9000091552734375,12.600006103515625,2,0.09169766797667878,3.399993896484375,163.1999969482422,-2.3332994252581254,161.8000030517578,-5.666683620919853,163.8000030517578,0.09169766797667878
2974,2011-09-15,162.39999389648438,163.39999389648438,161.60000610351562,162.60000610351562,2435000.0,0.006195787099232186,1.0,0.14286492790269315,53.2109969734385,50.11031596216395,0.5438917239812042,0.3958645473392153,4.882502784075996,2.283193940765159,8.49919720172337,2.0,0.5600013502331365,-0.460007476806652,-3.588421479547776,2.668406525934472,-2.024214478177214,1.10419952456391,4.2550727788085965,25.80631664956205,-17.523430756623966,1.564207001370563,9,1.5000076293945312,0.40000152587890625,1.2000083923339844,1.9000091552734375,9.20001220703125,3,0.06773399269344504,-1.1538560856373208,161.39999389648438,3.399993896484375,163.1999969482422,-2.3332994252581254,161.8000030517578,0.06773399269344504
2975,2011-09-16,164.8000030517578,165.8000030517578,163.39999389648438,165.0,3275000.0,0.014778382053408423,1.6666723180604417,0.9999237107110162,56.77965718142901,51.20177353278244,-1.8640184633494528,-1.747184463243002,2.269326415046919,0.009736044141419598,7.679903012431222,3.4000091552734375,0.5701903961357573,1.720001220703125,-1.296866901522634,4.736869342928884,0.21156715959025973,3.2284352818159903,1.5037598061230426,80.0,34.31068889877767,1.508434061112876,9,-0.9000015258789062,-1.9000091552734375,-1.2000007629394531,-0.5,5.399993896484375,4,0.0740291063247771,1.0,162.39999389648438,-1.1538560856373208,161.39999389648438,3.399993896484375,163.1999969482422,0.0740291063247771
2976,2011-09-20,164.60000610351562,166.1999969482422,162.60000610351562,162.60000610351562,2580000.0,-0.0012135736925888985,-2.5999908447265625,-10.000152590218967,54.3859672605105,51.643936838474275,-1.3690416185963272,-1.3319450671947948,2.2365421496764952,0.3459864385976914,6.785379316716536,3.5999908447265625,0.12086406394112714,1.3400039672851562,-1.582435395612947,4.26244333018326,-0.12121571416389543,2.801223648734208,-3.8000030517578125,70.37050642282718,24.368139475029174,1.461219681449049,9,-0.7000045776367188,-1.70001220703125,-1.2000045776367188,-0.3000030517578125,10.399993896484375,1,0.07776419998987683,1.6666723180604417,164.8000030517578,1.0,162.39999389648438,-1.1538560856373208,161.39999389648438,0.07776419998987683
2977,2011-09-21,166.0,166.1999969482422,164.0,164.1999969482422,2490000.0,0.008505430404443182,1.0,0.9000015258789062,55.55557004633717,52.39245394521158,-2.6389534159179675,-2.8463708603160853,0.6410255899651247,-0.8794889271369755,6.808307229009253,2.1999969482421875,0.13589156623703502,2.719998168945324,-0.27445516530690384,5.714451503197552,1.22277150181921,4.217224836071438,-5.0919970703124875,96.2963486241643,50.59596884106164,1.4972266671261067,9,-2.0999984741210938,-3.100006103515625,-3.1499977111816406,-1.6999969482421875,9.0,2,0.07469875841255647,-2.5999908447265625,164.60000610351562,1.6666723180604417,164.8000030517578,1.0,162.39999389648438,0.07469875841255647
2978,2011-09-22,166.60000610351562,168.1999969482422,165.60000610351562,166.1999969482422,4730000.0,0.003614494599491813,-2.2500071525983008,0.22222693171703473,50.0,51.44394193867028,-2.918836710573487,-3.383578559933568,-0.09998143667036175,-1.2997157470889533,7.0928663456526,2.5999908447265625,0.42872933552797576,3.170004272460943,-0.17229533920212248,6.512303884124009,1.4988544666294104,4.841154078292476,-5.58616329345702,75.75768084580048,34.21738504884274,1.671149805831534,9,-2.100006103515625,-3.3000106811523438,-4.100002288818359,-2.3000030517578125,6.79998779296875,3,0.06602640814529881,1.0,166.0,-2.5999908447265625,164.60000610351562,1.6666723180604417,164.8000030517578,0.06602640814529881
2979,2011-09-26,168.39999389648438,169.8000030517578,166.39999389648438,167.8000030517578,5990000.0,0.0108042480613737,1.0,1.499942780850658,62.244882071211926,52.17724364120544,-4.607654303799023,-4.998809671096666,-2.0487517061914957,-3.0034351528288994,7.347186292697855,3.4000091552734375,0.5704098588581132,4.689992523193354,0.6953113332911016,8.684673713095606,2.6926519282422134,6.687333118144494,-7.098704920898427,80.55542015729274,38.8730202142009,1.9973405949511331,9,-3.0999908447265625,-4.299995422363281,-7.049991607666016,-4.0999908447265625,1.8000030517578125,0,0.03325419421902098,-2.2500071525983008,166.60000610351562,1.0,166.0,-2.5999908447265625,164.60000610351562,0.03325419421902098
2980,2011-09-27,171.0,171.0,167.8000030517578,169.39999389648438,3205000.0,0.015439466732485974,2.999980926586431,2.666717530072989,72.54903574075888,55.63364390222351,-6.793326313331363,-7.179315563087329,-4.725262175854169,-5.532591308916011,7.203823065282972,3.1999969482421875,0.9134844802731266,6.789998626708979,1.8355111950070295,11.744486058410928,4.31275491085799,9.267242342559967,-9.188788179843755,100.0,52.02739371131274,2.4772437158509764,9,-5.099998474121094,-6.3000030517578125,-9.64999771118164,-6.6999969482421875,0.1999969482421875,1,0.003508807622898402,1.0,168.39999389648438,-2.2500071525983008,166.60000610351562,1.0,166.0,0.003508807622898402
2981,2011-09-28,173.60000610351562,174.1999969482422,170.1999969482422,171.0,3170000.0,0.015204714055646829,1.1052699208146612,1.624997615823304,73.83181101913053,58.38450596114427,-8.42997873015267,-9.311628771317658,-7.40537562283356,-8.042715892674039,7.041463751016189,4.0,0.9025212274285366,8.79000473022461,2.4528443890368123,15.127165071412406,5.621424559630697,11.958584900818522,-11.053691228971871,94.11773505647997,42.72443369299213,3.1685801705939003,9,-6.100006103515625,-6.9000091552734375,-12.250003814697266,-9.300003051757812,-3.0,2,-0.0195853055053814,2.999980926586431,171.0,1.0,168.39999389648438,-2.2500071525983008,166.60000610351562,-0.0195853055053814
2982,2011-09-29,175.60000610351562,175.8000030517578,172.39999389648438,173.39999389648438,3140000.0,0.011520736922137065,1.6153855182694226,0.8461565548082679,78.76105417948922,61.92433049692286,-9.483335336242789,-10.843728690182331,-9.476789895033733,-9.943485356560501,7.29153068049165,3.4000091552734375,1.1173547370651704,10.140004730224604,2.2747148451397834,18.005294615309424,6.207359787682208,14.072649672767,-11.88832302160202,98.03924501882666,40.57751805222233,3.9326449425424057,9,-6.900001525878906,-8.100006103515625,-12.850006103515625,-11.300003051757812,-4.0,3,-0.0034168911313244843,1.1052699208146612,173.60000610351562,2.999980926586431,171.0,1.0,168.39999389648438,-0.0034168911313244843
2983,2011-09-30,178.0,178.0,174.8000030517578,175.60000610351562,2885000.0,0.013667390734995788,1.6666709052299633,1.0909002635594396,79.13042151409647,64.80426655699596,-10.371682340034255,-12.747410804119795,-11.934677304220855,-12.22928546150365,7.883002634099315,3.1999969482421875,2.01555146603161,11.809998321533214,2.2271391231056157,21.392857519960813,7.018568722319429,16.601427920747,-12.837718521705085,100.0,43.386611686588594,4.791429599213796,9,-7.6999969482421875,-9.400001525878906,-15.14999771118164,-13.699996948242188,-1.1999969482421875,4,-0.016853932584269704,1.6153855182694226,175.60000610351562,1.1052699208146612,173.60000610351562,2.999980926586431,171.0,-0.016853932584269704
2984,2011-10-03,177.60000610351562,178.0,175.0,175.0,3980000.0,-0.0022471567218222965,-1.3076868903834642,1.083338631537454,80.53099257112726,67.44330382251798,-8.480653046612218,-12.101522036090756,-11.591971037444978,-11.741811935958594,9.320261179375105,3.0,2.6740844564278063,10.860004425048828,0.00043913539411732927,21.71956971470354,5.430221780221473,16.289787069876184,-10.640444032181989,96.07849003765332,35.90999409553437,5.429782644827355,10,-7.3000030517578125,-9.000007629394531,-14.650005340576172,-13.300003051757812,-5.0,0,-0.023648716569205752,1.6666709052299633,178.0,1.6153855182694226,175.60000610351562,1.1052699208146612,173.60000610351562,-0.023648716569205752
2985,2011-10-04,177.60000610351562,178.0,175.8000030517578,177.39999389648438,3950000.0,0.0,3.399993896484375,0.07692759134711316,88.34953901400031,71.21703401735019,-7.234851551448884,-11.59329380267755,-11.740706091437204,-11.592768982552855,10.529151162936728,2.1999969482421875,3.6216769957287624,10.16000442504884,-1.613725259318926,21.933734109416605,4.273139582864957,16.046869267232722,-9.094782722168702,94.87187512837917,26.839525806846083,5.886864842183881,10,-6.600006103515625,-9.000007629394531,-14.650005340576172,-13.300003051757812,-8.400009155273438,1,-0.04166671678468459,-1.3076868903834642,177.60000610351562,1.6666709052299633,178.0,1.6153855182694226,175.60000610351562,-0.04166671678468459
2986,2011-10-05,179.0,179.39999389648438,176.39999389648438,177.0,3975000.0,0.007882848245333918,1.1428664850136239,9.99938968568813,88.34953901400031,74.86080834709054,-7.1268611779872515,-12.267603952995728,-13.218205228772831,-12.907514653860432,11.605504301052003,3.0,4.461130816911009,10.699998474121088,-1.8277001650105262,23.227697113252702,4.436149154555295,16.96384779368688,-9.16550789204166,94.28580147879464,21.365290364071342,6.263849319565803,10,-6.5,-9.700004577636719,-16.049999237060547,-14.699996948242188,-6.8000030517578125,2,-0.04357543604333969,3.399993896484375,177.60000610351562,-1.3076868903834642,177.60000610351562,1.6666709052299633,178.0,-0.04357543604333969
2987,2011-10-06,179.1999969482422,180.8000030517578,178.39999389648438,179.8000030517578,3640000.0,0.0011173013868279735,-1.1818143986683312,-0.3000030517578125,96.8421509127574,80.06549178184136,-5.8753885642543935,-11.829728832764232,-13.52721934712224,-12.991494274820582,13.110255297176343,2.4000091552734375,5.110809425703735,10.109995269775396,-3.091266059785198,23.31125659933599,3.5093646049951133,16.71062593455568,-7.835024554119684,73.33323160807291,-7.273707115841958,6.600630664780292,10,-5.599998474121094,-8.399993896484375,-16.29999542236328,-14.899993896484375,-5.1999969482421875,3,-0.047991021156158165,1.1428664850136239,179.0,3.399993896484375,177.60000610351562,-1.3076868903834642,177.60000610351562,-0.047991021156158165
2988,2011-10-07,175.1999969482422,179.1999969482422,175.0,179.1999969482422,2960000.0,-0.022321428951560196,1.0999984741210938,6.666598850516251,79.09093620365226,81.93727557433473,-0.5891451079278625,-7.206869298722324,-9.672069592918035,-8.900752302597823,14.15160877705165,4.1999969482421875,5.841482320730734,5.4799957275390625,-7.619399111463082,18.579390566541207,-1.0697016919619955,12.02969314704012,-2.1367190357453296,3.4482214312210444,-80.61693035118573,6.549697419501066,10,-0.899993896484375,-4.399993896484375,-12.299995422363281,-10.899993896484375,0.0,4,-0.02054789330727025,-1.1818143986683312,179.1999969482422,1.1428664850136239,179.0,3.399993896484375,177.60000610351562,-0.02054789330727025
2989,2011-10-11,176.8000030517578,178.1999969482422,175.60000610351562,178.1999969482422,2800000.0,0.009132455087817792,2.7142888283378745,0.34999847412109375,78.30191123695624,82.57648396280112,-0.9748157571491447,-8.270027562649972,-11.272368545402799,-10.418951775768562,15.653257284528054,3.0,6.5565498399946875,6.4700019836425895,-6.761079995459909,19.701083962745088,-0.14553900590865965,13.085542973193839,-2.344114614193984,31.034519045852637,-51.33296469632572,6.615540989551256,10,-1.3000030517578125,-6.0,-14.000003814697266,-12.5,-3.1999969482421875,1,0.0,1.0999984741210938,175.1999969482422,-1.1818143986683312,179.1999969482422,1.1428664850136239,179.0,0.0
2990,2011-10-12,175.39999389648438,178.39999389648438,175.1999969482422,176.8000030517578,2600000.0,-0.007918603682736336,-2.5555461365659307,1.0000108991825614,74.10712217797474,82.60707409156157,1.2459992078328241,-6.27830989523946,-9.921164426810776,-8.950833220054506,16.86988350901292,3.1999969482421875,7.443340373339453,4.489993286132801,-8.551464760463915,17.531451332729517,-2.030735737165543,11.010722309431145,5.4000091552734375,6.896442862442089,-73.8082590915309,6.520729023298357,10,1.2000045776367188,-4.5999908447265625,-12.299995422363281,-11.099990844726562,-3.5999908447265625,2,-0.015963442932735883,2.7142888283378745,176.8000030517578,1.0999984741210938,175.1999969482422,-1.1818143986683312,179.1999969482422,-0.015963442932735883
2991,2011-10-13,174.60000610351562,176.0,173.1999969482422,175.60000610351562,2295000.0,-0.004560933984073423,2.1111356006917363,0.7142810432583842,69.72479568609994,81.60304537007387,2.4616200666128805,-4.711785620143644,-9.251207180739073,-8.07072930782681,18.179202930488096,2.8000030517578125,7.958668858739827,3.0500053405761776,-9.349572869789881,15.449583550942236,-3.149783764606866,9.249794445759221,6.087996826171889,18.42115830177845,-57.81990740271738,6.199789105183035,10,2.399993896484375,-3.8000030517578125,-11.500007629394531,-10.300003051757812,0.5999908447265625,3,-0.030927886406097338,-2.5555461365659307,175.39999389648438,2.7142888283378745,176.8000030517578,1.0999984741210938,175.1999969482422,-0.030927886406097338
2992,2011-10-14,173.8000030517578,174.60000610351562,172.8000030517578,174.60000610351562,5710000.0,-0.004581918807514351,3.4999904632932157,0.8000030517578125,66.36364077733873,80.1845141771008,3.329582453314913,-3.2432210147433693,-8.560973808331994,-7.175288231123432,19.395982517122647,1.8000030517578125,8.038097262392228,1.7200019836425895,-10.067879877343529,13.507883844628708,-4.1739389468504555,7.6139429141356345,6.588479638671885,15.625014901175405,-58.170683370920955,5.893940930493054,10,3.0,-3.0,-10.700004577636719,-9.5,-1.4000091552734375,4,-0.009206018845921093,2.1111356006917363,174.60000610351562,-2.5555461365659307,175.39999389648438,2.7142888283378745,176.8000030517578,-0.009206018845921093
2993,2011-10-17,176.1999969482422,178.0,175.8000030517578,177.1999969482422,2425000.0,0.01380894047377934,-1.4444576311417043,1.2499952316466079,67.25665091049771,78.70958732591974,0.7234893618286833,-4.719559509748933,-10.94195120926733,-9.48088649827929,21.095347349586344,4.1999969482421875,7.943505022690601,3.379995727539068,-7.400025388544805,14.160016843622941,-2.0100148305028824,8.770006285581019,3.7331769638672085,60.714275982899224,-11.721304491565022,5.390010558041938,10,0.600006103515625,-5.399993896484375,-13.299999237060547,-11.899993896484375,-7.0,0,-0.012485794474153322,3.4999904632932157,173.8000030517578,2.1111356006917363,174.60000610351562,-2.5555461365659307,175.39999389648438,-0.012485794474153322
2994,2011-10-18,173.39999389648438,176.8000030517578,173.39999389648438,176.1999969482422,2045000.0,-0.015891050512221616,-1.4285753211154162,2.8000030517578125,55.26314732770274,75.03332158299779,3.20176739115297,-1.1101270501737872,-8.129285427850874,-6.605004756287087,22.589817889618256,3.4000091552734375,7.457084839529671,0.029992675781244316,-9.56937025667105,9.629355608233539,-4.769688790444917,4.829674142007406,6.1051897640039385,10.714139743488438,-55.82911053897606,4.79968146622615,10,3.4000091552734375,-2.5999908447265625,-11.049995422363281,-9.099990844726562,-6.79998779296875,1,0.010380640802285068,-1.4444576311417043,176.1999969482422,3.4999904632932157,173.8000030517578,2.1111356006917363,174.60000610351562,0.010380640802285068
2995,2011-10-19,177.0,177.1999969482422,174.8000030517578,176.39999389648438,3400000.0,0.020761281604569914,3.79998779296875,-0.21428766055770812,57.14284798391542,71.56591146854392,-0.5501547715463744,-3.951892272411527,-11.48755529744409,-10.110621598905823,23.6251770879645,3.8000030517578125,6.826699427812969,3.0199989318847713,-5.805704291775243,11.845702155544785,-1.3928526799452356,7.432850543714778,2.102872823964475,80.76921948313756,16.98221082200613,4.412851611830002,10,-0.1999969482421875,-6.1999969482421875,-14.75,-12.699996948242188,-11.199996948242188,2,-0.019209005064883433,-1.4285753211154162,173.39999389648438,-1.4444576311417043,176.1999969482422,3.4999904632932157,173.8000030517578,-0.019209005064883433
2996,2011-10-20,177.39999389648438,178.8000030517578,176.0,177.0,3455000.0,0.002259852522510597,-1.3333418104599266,0.6666497126290626,54.054029904501895,66.81167580095996,-1.3421152500530695,-3.524476955937075,-11.53301966936965,-10.400168263373644,25.115111120090994,2.8000030517578125,6.179125565453063,2.779993438720709,-4.972927758075997,10.532914635517415,-1.096467159677644,6.656454037119062,-4.5999908447265625,76.66651407877603,16.50116543368739,3.8764605983983573,10,-1.399993896484375,-6.5999908447265625,-15.249996185302734,-13.099990844726562,-10.0,3,-0.03156702952309143,3.79998779296875,177.0,-1.4285753211154162,173.39999389648438,-1.4444576311417043,176.1999969482422,-0.03156702952309143
2997,2011-10-21,178.39999389648438,179.1999969482422,177.1999969482422,178.60000610351562,2775000.0,0.00563697877342384,1.8571553133514986,-0.5000381475547417,50.96152435392195,63.68618559543438,-2.757511450819976,-3.739600243215193,-12.05639917751742,-11.266817649305324,26.71914347778616,2.0,5.399433594963824,3.1599937438964787,-3.6115867871644127,9.93157427495737,-0.22579652163398123,6.545784009426939,-5.479990844726558,86.20685119268421,29.79642216180671,3.3857902655304475,10,-2.399993896484375,-7.5999908447265625,-16.249996185302734,-14.099990844726562,-9.79998779296875,4,-0.017937203238353017,-1.3333418104599266,177.39999389648438,3.79998779296875,177.0,-1.4285753211154162,173.39999389648438,-0.017937203238353017
2998,2011-10-24,177.60000610351562,180.0,177.0,179.8000030517578,3630000.0,-0.004484236661089436,1.3077004337032625,10.999313396399145,50.0,60.541528791328126,-1.767111022078467,-2.185308135763762,-10.901763645338747,-10.391065538686462,27.884792566225812,3.0,4.451837022581998,1.8100059509277457,-3.6706407577711957,7.290652659626687,-0.930317403421725,4.5503293052772165,-4.428803295898433,63.63648974194175,11.738024746019939,2.7403233543494716,10,-1.2000045776367188,-6.8000030517578125,-15.500007629394531,-13.300003051757812,-7.4000091552734375,0,-0.029279347006330503,1.8571553133514986,178.39999389648438,-1.3333418104599266,177.39999389648438,3.79998779296875,177.0,-0.029279347006330503
2999,2011-10-25,174.0,176.60000610351562,173.0,176.60000610351562,3150000.0,-0.020270303940290058,1.7692289634611547,1.18182259552362,42.74191960583084,57.056506283312146,1.5577610491763778,1.9560343191026845,-7.084791860992027,-6.713105892317117,28.19098381459041,4.600006103515625,3.213845109151265,-2.0700004577636832,-6.415644963400553,2.275644047873186,-4.242822710582118,0.10282179505475142,6.0,14.285714285714285,-30.84770865593972,2.1728222528184418,10,2.4000015258789062,-2.7999954223632812,-10.650001525878906,-9.699996948242188,-2.600006103515625,1,-0.027586224435389717,1.3077004337032625,177.60000610351562,1.8571553133514986,178.39999389648438,-1.3333418104599266,177.39999389648438,-0.027586224435389717
3000,2011-10-26,171.60000610351562,173.1999969482422,170.1999969482422,172.60000610351562,2465000.0,-0.013793068370599904,1.727295426486704,0.3846144817305774,35.65891977185143,53.27140895950674,3.7571445602274878,4.641242879298147,-4.491247060106673,-4.20680821650808,28.065473102187966,3.8000030517578125,2.470689951495075,-4.499994659423834,-8.704251119716645,-0.29573819913102284,-6.602122889570239,-2.3978664292774283,8.399993896484375,14.285803258217555,-23.612727271310945,2.1021282301463993,10,3.4999923706054688,0.09999847412109375,-8.250007629394531,-7.3000030517578125,1.79998779296875,2,-0.02913752810115755,1.7692289634611547,174.0,1.3077004337032625,177.60000610351562,1.8571553133514986,178.39999389648438,-0.02913752810115755
3001,2011-10-27,170.1999969482422,172.60000610351562,169.0,172.39999389648438,3760000.0,-0.008158561220731553,1.7692127116405998,2.1999969482421875,33.33333333333333,49.601374799061695,4.9923774667834095,6.085477157513594,-2.9293070862813124,-2.7011702878530457,27.310427240015123,3.600006103515625,1.576356845463664,-5.730003356933594,-10.584561441370937,-0.8754452724962505,-8.15728239915228,-3.302724314714908,9.408002929687513,10.909063165838068,-21.577466113931287,2.4272790422186734,10,4.3000030517578125,1.5000076293945312,-6.799999237060547,-5.899993896484375,2.8000030517578125,3,-0.02585190349810884,1.727295426486704,171.60000610351562,1.7692289634611547,174.0,1.3077004337032625,177.60000610351562,-0.02585190349810884
3002,2011-10-28,175.0,175.8000030517578,170.39999389648438,172.1999969482422,3735000.0,0.02820213359473489,1.454544508754712,-1.2727304253740142,49.640293298044185,47.6440017310113,0.4252102370729176,1.30513323757458,-7.508264201961026,-7.341012883066014,26.131868110136054,5.600006103515625,0.9338400724935241,-0.9000000000000057,-5.770534207280406,3.9705342072803944,-3.3352671036402057,1.5352671036401944,3.9715198852539118,54.54545454545454,17.62627723296908,2.435267103640202,10,-0.5,-2.5999984741210938,-11.60000228881836,-10.699996948242188,0.600006103515625,4,-0.043428606305803585,1.7692127116405998,170.1999969482422,1.727295426486704,171.60000610351562,1.7692289634611547,174.0,-0.043428606305803585
3003,2011-10-31,175.0,178.8000030517578,174.1999969482422,174.8000030517578,3160000.0,0.0,-5.57139431722815,0.07142740366537512,46.56487927209744,46.67752750261072,0.26495238820945133,1.1266193620176068,-7.282660777526189,-7.176033064916908,24.727411262688275,4.600006103515625,0.46565993527599403,-0.75,-5.5322036641427985,4.0322036641427985,-3.1411018320713993,1.6411018320713993,-6.0,61.22447073038195,22.58764626841365,2.3911018320714024,10,-0.5,-1.7999954223632812,-11.60000228881836,-10.699996948242188,-0.1999969482421875,0,-0.036571393694196375,1.454544508754712,175.0,1.7692127116405998,170.1999969482422,1.727295426486704,171.60000610351562,-0.036571393694196375
3004,2011-11-01,173.39999389648438,176.60000610351562,172.8000030517578,173.0,2070000.0,-0.009142892020089333,-8.500152590218967,2.0,46.21212033638702,45.4630022084409,2.0841266769148774,2.525311823958134,-5.470992006395818,-5.37716150885683,23.109409624571814,3.8000030517578125,0.09310993378383614,-2.140005493164068,-6.948944372330914,2.6689333860027773,-4.544474932747505,0.26446394641936877,-4.203993835449211,44.89788292152781,2.153329015851149,2.404469439583426,11,1.100006103515625,0.20000457763671875,-9.499996185302734,-9.599990844726562,-2.0,1,-0.018454423649821527,-5.57139431722815,175.0,1.454544508754712,175.0,1.7692127116405998,170.1999969482422,-0.018454423649821527
3005,2011-11-02,170.1999969482422,172.1999969482422,169.0,172.1999969482422,3450000.0,-0.018454423649821527,2.1999969482421875,-5.0000762951094835,42.36109602598656,44.1637873330503,4.7138124420930865,5.420400065370785,-2.001886331511116,-2.030015934964439,21.271102028359852,4.399993896484375,-0.6016915012574771,-4.9700019836425895,-10.229219137115223,0.2892151698300438,-7.599610560378892,-2.340393406906287,8.600006103515625,12.244863005700246,-32.18942888745997,2.6296085767363158,11,4.3000030517578125,4.100006103515625,-5.499996185302734,-6.399993896484375,3.8000030517578125,2,0.007050510985656011,-8.500152590218967,173.39999389648438,-5.57139431722815,175.0,1.454544508754712,175.0,0.007050510985656011
3006,2011-11-04,171.1999969482422,172.0,169.1999969482422,171.8000030517578,1685000.0,0.005875440763398521,4.600006103515625,0.3000030517578125,45.517230856007544,43.55886583328204,3.0640751677304934,4.011766990910019,-2.7349520279423416,-2.9330400654049527,19.066257130482878,2.8000030517578125,-0.7542220842759662,-3.5800018310546875,-8.800043961516764,1.6400402994073886,-6.190022896285711,-0.9699807658236637,7.404006042480461,22.448941460763905,-24.57080076207508,2.6100210652310367,11,3.3000030517578125,3.7000045776367188,-5.899997711181641,-7.399993896484375,0.600006103515625,4,0.012850449693099675,2.1999969482421875,170.1999969482422,-8.500152590218967,173.39999389648438,-5.57139431722815,175.0,0.012850449693099675
3007,2011-11-07,170.60000610351562,172.1999969482422,169.60000610351562,171.39999389648438,1510000.0,-0.0035046194826040544,1.1666645473850183,1.3332994252581252,39.7058980275208,42.41507672522879,2.728179261817303,4.14705501356994,-2.0177898524158877,-2.228997607379995,16.470937930243934,2.5999908447265625,-1.2783803296368603,-3.7499931335449332,-8.852519898480068,1.3525336313902017,-6.301256516012501,-1.1987297510773658,7.811916827392565,16.326587808854143,-27.764543585276243,2.5512633824675652,11,3.2999954223632812,4.299995422363281,-3.5000076293945312,-6.8000030517578125,-0.8000030517578125,0,0.014067959030600097,4.600006103515625,171.1999969482422,2.1999969482421875,170.1999969482422,-8.500152590218967,173.39999389648438,0.014067959030600097
3008,2011-11-08,171.60000610351562,174.0,170.1999969482422,170.60000610351562,2460000.0,0.005861664503067132,-3.222182662801146,-1.2500190737773709,46.45671609153834,42.8278318903074,0.88012980637032,3.0182726600767182,-2.8221067730324307,-3.165976136503872,15.147846886995339,3.8000030517578125,-1.7567270754974231,-2.569993591308588,-7.798698201118981,2.658711018501805,-5.1843458962137845,0.04435871359660837,6.623678368774392,34.210579150889224,-13.51995677438861,2.6143523049052013,11,2.2999954223632812,3.2999954223632812,-3.5000038146972656,-7.400001525878906,-0.8000030517578125,1,0.023310022480926174,1.1666645473850183,170.60000610351562,4.600006103515625,171.1999969482422,2.1999969482421875,170.1999969482422,0.023310022480926174
3009,2011-11-09,176.8000030517578,177.39999389648438,173.8000030517578,174.60000610351562,2815000.0,0.030303011441068062,1.1176549786600005,2.1999969482421875,49.629635071724834,44.38013359029333,-4.336999750140393,-2.299627379690662,-7.736171226577255,-8.294427989629384,14.033733642079346,5.79998779296875,-2.1427723409229884,2.6300033569335994,-2.5987012528767934,7.858707966743992,0.015651052028403,5.244355661838796,1.2392077310863954,92.85724665850442,47.26910687938208,2.6143523049052013,11,-2.9000015258789062,-1.9000015258789062,-7.350002288818359,-11.5,-5.0,2,-0.011312216999309177,-3.222182662801146,171.60000610351562,1.1666645473850183,170.60000610351562,4.600006103515625,171.1999969482422,-0.011312216999309177
3010,2011-11-10,172.60000610351562,176.39999389648438,170.1999969482422,173.8000030517578,6730000.0,-0.023755638437475857,-1.0666603936248942,-0.5454539149251971,42.20780893610528,45.366186435045776,0.022087335226785854,1.7706270104868622,-3.2351224501321667,-3.9922941754946635,12.693484305637739,6.600006103515625,-2.5914222309391164,-1.4299942016601506,-6.669960434329425,3.8099720310091243,-4.049977317994774,1.1899889146744727,5.258420463671712,41.46354171512574,-0.18540387541926862,2.6199831163346325,11,1.2999954223632812,2.2999954223632812,-3.150005340576172,-7.3000030517578125,0.399993896484375,3,-0.006952561787926914,1.1176549786600005,176.8000030517578,-3.222182662801146,171.60000610351562,1.1666645473850183,170.60000610351562,-0.006952561787926914
3011,2011-11-11,169.1999969482422,174.39999389648438,168.0,173.39999389648438,5455000.0,-0.01969877772330031,1.0645151763498497,3.5000063578449447,36.144581635678,43.86666291700508,3.6490675043894782,5.001782193689337,0.4132942170179206,-0.5056885034088907,12.151846675687446,6.399993896484375,-2.665456579962438,-4.560002899169916,-10.216260541289785,1.0962547429499523,-7.388131720229836,-1.7318740781099962,8.48126108760141,12.765933270350205,-22.286438208140495,2.828128821059928,11,4.200004577636719,5.200004577636719,0.6000022888183594,-3.899993896484375,4.4000091552734375,4,0.028368812874305815,-1.0666603936248942,172.60000610351562,1.1176549786600005,176.8000030517578,-3.222182662801146,171.60000610351562,0.028368812874305815
3012,2011-11-14,172.1999969482422,173.0,170.60000610351562,171.60000610351562,2160000.0,0.01773049677369487,1.1818156597007885,-0.14285506682991161,42.37287039731032,43.40088415313985,0.23481115772315775,1.9771365388375273,-2.330554305319936,-3.3911878449570736,11.728524072305367,3.8000030517578125,-2.252087708486158,-1.4800025939941293,-7.17897660607332,4.2189714180850615,-4.329489600033725,1.3694844120454661,5.094010766167656,44.68084761005003,12.69707165075939,2.849487006039601,11,0.5,2.2000045776367188,-1.2999992370605469,-6.1999969482421875,3.600006103515625,0,-0.002322844968485116,1.0645151763498497,169.1999969482422,-1.0666603936248942,172.60000610351562,1.1176549786600005,176.8000030517578,-0.002322844968485116
3013,2011-11-15,174.0,174.39999389648438,171.60000610351562,172.39999389648438,2225000.0,0.010452979579894217,1.3333290947700367,2.666717530072989,49.99999999999999,43.82175967131907,-1.9243223666430822,0.004073329361233391,-3.873998341463249,-5.074641018079291,10.307284212932858,2.79998779296875,-1.5567665783456448,0.43000030517578125,-5.147812165342145,6.007812775693708,-2.358905930083182,3.2189065404347446,2.9222474058334456,63.82982867939965,28.384317157083593,2.788906235258962,11,-1.3000030517578125,0.0,-1.7999992370605469,-7.299995422363281,2.399993896484375,1,-0.02413791349564476,1.1818156597007885,172.1999969482422,1.0645151763498497,169.1999969482422,-1.0666603936248942,172.60000610351562,-0.02413791349564476
3014,2011-11-16,175.1999969482422,175.60000610351562,174.1999969482422,175.0,2860000.0,0.006896534185300007,1.7999755863100233,0.1249976158233039,55.55553985721733,45.28780898590028,-3.176142834709168,-1.111125625470578,-4.901364254630096,-6.220182527147614,9.731366473486618,1.600006103515625,-1.7209818194041304,1.5399971008300781,-4.084160385877539,7.164154587537695,-1.2720816425237444,4.352075844183901,1.3653605613579316,85.71431166462611,45.626253039088105,2.8120787433538137,11,-2.5,-1.1999969482421875,-2.649993896484375,-8.499992370605469,2.600006103515625,2,-0.025114120851179145,1.3333290947700367,174.0,1.1818156597007885,172.1999969482422,1.0645151763498497,169.1999969482422,-0.025114120851179145
3015,2011-11-17,173.60000610351562,175.1999969482422,172.1999969482422,175.1999969482422,1945000.0,-0.009132367994271307,2.750021457794902,-8.000076295109483,55.21473943270053,46.36530993886616,-1.1657303321382813,0.23303372605585082,-3.0470613669588147,-4.574487269581255,9.023702782474471,3.0,-1.842980982992401,0.11000595092772869,-5.2901490297495855,5.510160931605043,-2.5900715394109284,2.8100834412663858,2.6227371057004802,73.68423166035569,28.669872296962907,2.700077490338656,11,-0.9000091552734375,0.399993896484375,-0.45000457763671875,-6.900001525878906,4.0,3,-0.010368680809172859,1.7999755863100233,175.1999969482422,1.3333290947700367,174.0,1.1818156597007885,172.1999969482422,-0.010368680809172859
3016,2011-11-18,171.8000030517578,174.39999389648438,171.0,173.39999389648438,3285000.0,-0.010368680809172859,-1.1249982118589514,1.0,44.594598077701285,46.908498833330654,0.8139272755275044,1.6780215629479756,-0.9503907452048566,-2.7643300264641653,7.985087742593183,3.399993896484375,-1.891487935736194,-1.4099975585937443,-6.529989229501581,3.7099941123140923,-3.9699933940476626,1.149998276860174,4.09383042908965,23.99993896484375,-18.99051982405514,2.559995835453924,11,0.899993896484375,2.1999969482421875,1.8999977111816406,-5.099998474121094,4.8000030517578125,4,0.006984848235891183,2.750021457794902,173.60000610351562,1.7999755863100233,175.1999969482422,1.3333290947700367,174.0,0.006984848235891183
3017,2011-11-21,175.1999969482422,175.60000610351562,171.60000610351562,171.60000610351562,1835000.0,0.019790418137886068,-1.222227873639951,-2.2500071525983008,50.30302581927019,47.33586658085642,-2.0841037033058,-2.0806774954353955,-4.0596725815416335,-6.086394399423625,6.682204513976478,4.0,-1.4557954049308819,2.14999618530274,-2.4618889404990796,6.76188131110456,-0.15594637759815555,4.455938748203636,-7.1999969482421875,91.30416033648902,48.529113948208575,2.305942562900909,11,-2.5,-1.1999969482421875,-1.2999954223632812,-8.499992370605469,1.600006103515625,0,-0.009132367994271307,-1.1249982118589514,171.8000030517578,2.750021457794902,173.60000610351562,1.7999755863100233,175.1999969482422,-0.009132367994271307
3018,2011-11-22,172.39999389648438,175.8000030517578,171.8000030517578,175.39999389648438,2910000.0,-0.015981752856907838,1.1052530135963186,-0.8333354526149817,48.53801091316317,47.2145750076829,0.940181497693402,0.32651996757800816,-0.9697099534621998,-3.236726317082457,5.096461751283726,4.0,-1.2452740223567105,-0.39000625610350426,-4.478449659393817,3.6984371471868087,-2.4342279577486465,1.654215445541638,-4.247993774414056,29.16652096651652,-12.788939201491178,2.0442217016451547,11,-0.1999969482421875,1.600006103515625,1.4000091552734375,-5.699989318847656,4.4000091552734375,1,0.019721631529261652,-1.222227873639951,175.1999969482422,-1.1249982118589514,171.8000030517578,2.750021457794902,173.60000610351562,0.019721631529261652
3019,2011-11-24,169.1999969482422,171.60000610351562,169.0,170.39999389648438,2805000.0,-0.018561467874317894,-2.2500262261937687,0.3999989827473958,48.53801091316317,47.917930782911554,3.2952788930232657,3.3186221826891824,2.4245648231169525,-0.037102252647031264,5.0656892448189135,3.399993896484375,-0.8610761801005822,-3.350003051757824,-7.694873635638544,0.9948675321228961,-5.522438343698184,-1.1775677598174639,-0.7420767089843707,2.9411302718531567,-41.00563191543094,2.1724352919403596,11,2.7000045776367188,4.8000030517578125,4.600006103515625,-2.4999923706054688,8.199996948242188,3,0.04255317422047389,1.1052530135963186,172.39999389648438,-1.222227873639951,175.1999969482422,-1.1249982118589514,171.8000030517578,0.04255317422047389
3020,2011-11-25,166.60000610351562,169.0,165.39999389648438,168.39999389648438,3165000.0,-0.01536637642802019,1.4000040690104167,1.499993642155055,43.57542685216481,48.743580251410094,5.536932874397564,5.823387400731747,5.218417398629413,2.550586483775561,5.703457782210605,3.8000030517578125,-0.8408624158385294,-5.699993896484386,-10.787025205722102,-0.6129625872466704,-8.243509551103244,-3.1564782418655284,9.199996948242188,11.538568756189708,-33.67644142413067,2.5435156546188624,11,3.9999923706054688,6.0999908447265625,7.1999969482421875,0.09999847412109375,8.599990844726562,4,0.06722686997552185,-2.2500262261937687,169.1999969482422,1.1052530135963186,172.39999389648438,-1.222227873639951,175.1999969482422,0.06722686997552185
3021,2011-11-28,165.8000030517578,167.39999389648438,163.39999389648438,167.39999389648438,2265000.0,-0.004801938910258707,4.000028610393202,0.8888898307958361,43.33332626907614,48.85029757049518,6.485999836167366,6.616061359782975,6.2714589269461385,3.3303171740610082,6.1895678682101325,4.0,-1.364790208323484,-6.279997253417974,-12.08003202674098,-0.47996248009496867,-9.180014640079492,-3.3799798667564573,9.791999816894531,19.354898252254667,-28.29509765659677,2.900017386661506,11,3.7999954223632812,5.899993896484375,8.0,0.9000015258789062,8.0,0,0.0711701015353674,1.4000040690104167,166.60000610351562,-2.2500262261937687,169.1999969482422,1.1052530135963186,172.39999389648438,0.0711701015353674
3022,2011-11-29,167.39999389648438,167.60000610351562,165.1999969482422,167.0,2645000.0,0.009650125544491628,4.9998855617013165,-0.24999761580056648,44.26227457834017,48.212772523644084,4.619292905008308,4.656230951694511,4.903182804646974,1.7031848788300294,6.848017496350173,2.4000091552734375,-1.2911756268049146,-4.300006103515614,-10.287360727963858,1.6873485209326304,-7.293683415739736,-1.3063287912914916,7.7043286132812625,32.25804069909813,-16.38590017726012,2.9936773122241194,11,2.2000045776367188,4.3000030517578125,6.000007629394531,-0.6999893188476562,6.20001220703125,1,0.05495825891559036,4.000028610393202,165.8000030517578,1.4000040690104167,166.60000610351562,-2.2500262261937687,169.1999969482422,0.05495825891559036
3023,2011-11-30,168.60000610351562,169.1999969482422,166.60000610351562,167.39999389648438,3695000.0,0.0071685319640650835,1.1666645473850183,3.0000762951094835,37.423314032051884,46.19808076529237,2.875083325025514,3.1117018257219513,4.011635378713294,0.4699599206647349,6.659965819798086,2.5999908447265625,-0.6505450014240921,-2.779994201660145,-8.708550237967415,3.1485618346471256,-5.74427221981378,0.18428381649349035,6.036143261718763,63.414688609517,19.522241127285994,2.964278018153642,11,0.9999923706054688,3.0999908447265625,4.799995422363281,-1.9000015258789062,7.0,2,0.04863580457528349,4.9998855617013165,167.39999389648438,4.000028610393202,165.8000030517578,1.4000040690104167,166.60000610351562,0.04863580457528349
3024,2011-12-01,170.1999969482422,172.39999389648438,169.60000610351562,170.60000610351562,3015000.0,0.009489862317942022,-2.500004768398867,-0.3333375718427343,45.99998270669693,45.17421890684753,0.5489872670477496,1.3277580835620313,2.7128233029589808,-1.167050756602947,6.544414246473064,3.79998779296875,-0.41224402731629084,-1.020003509521473,-6.891468385455028,4.851461366412082,-3.9557359474882503,1.9157289284453043,3.9867061982421887,75.55558946397569,30.06062178107412,2.935732437966771,12,-0.5999984741210938,0.9000015258789062,3.400005340576172,-3.4999923706054688,4.0,3,0.03877794489927444,1.1666645473850183,168.60000610351562,4.9998855617013165,167.39999389648438,4.000028610393202,165.8000030517578,0.03877794489927444
3025,2011-12-02,171.39999389648438,171.39999389648438,169.1999969482422,170.39999389648438,2500000.0,0.007050510985656011,3.399993896484375,-2.4999427808506582,53.956832952869505,46.21446722631066,-1.1129371446293135,0.23428321147127917,1.7567875410672684,-2.416625976063699,6.835445904333789,2.1999969482421875,-0.6259670276820373,0.11999359130859943,-5.732076934654771,5.9720641172719695,-2.8060416716730856,3.0460288542902845,2.3552408799999967,88.88888888888889,37.632379587966454,2.9260352629816833,12,-1.7999954223632812,-0.29999542236328125,2.4000091552734375,-1.899993896484375,5.0,4,0.03500583555226755,-2.500004768398867,170.1999969482422,1.1666645473850183,168.60000610351562,4.9998855617013165,167.39999389648438,0.03500583555226755
3026,2011-12-05,173.39999389648438,173.39999389648438,170.60000610351562,170.8000030517578,1455000.0,0.01166861185075585,1.1538443480659417,2.5999908447265625,52.23880257099472,46.42955353205784,-3.1984632967251514,-1.6785056463811543,0.03546633917025588,-4.461464435285194,6.957952577422791,2.79998779296875,-1.139367186509844,2.009993743896473,-3.917958557308907,7.937946045101853,-0.953982406706217,4.973969894499163,-10.0,100.0,45.932530247358955,2.963976150602693,12,-3.7999954223632812,-2.2999954223632812,7.62939453125e-06,-3.899993896484375,1.20001220703125,0,0.010380640802285068,3.399993896484375,171.39999389648438,-2.500004768398867,170.1999969482422,1.1666645473850183,168.60000610351562,0.010380640802285068
3027,2011-12-06,173.0,175.39999389648438,171.8000030517578,173.60000610351562,3205000.0,-0.0023067699571152067,-1.399993896484375,-0.23077239088460208,48.031493224847594,46.37327378891165,-3.5127616568225335,-1.1483687022418678,0.6701039300826608,-4.096316627844487,7.223390569926876,3.5999908447265625,-1.5682177641410249,1.4900001525878963,-4.467709548320755,7.447709853496548,-1.4888546978664294,4.468855003042222,-9.400006103515636,72.72730425374014,19.07287741490218,2.9788548504543266,12,-3.600006103515625,-1.9000015258789062,0.10000228881835938,-3.4000015258789062,3.0,1,0.004624295096866016,1.1538443480659417,173.39999389648438,3.399993896484375,171.39999389648438,-2.500004768398867,170.1999969482422,0.004624295096866016
3028,2011-12-07,175.60000610351562,175.8000030517578,172.8000030517578,174.1999969482422,2520000.0,0.01502893701454111,2.3333276819395583,-2.3333248563145315,50.74628650227772,46.61863774325771,-6.270522544190328,-3.6188817746759696,-1.6795512856683672,-6.690856140717585,7.537305565083835,3.0,-1.4025375014725512,3.8900062561035043,-2.3426412041869753,10.122653716393984,0.7736825259582645,7.006329986248744,-11.528012207031253,96.96974601075512,45.413845101753104,3.116323730145236,12,-6.000007629394531,-4.500007629394531,-2.150005340576172,-6.000007629394531,0.5999908447265625,2,-0.01138952124421344,-1.399993896484375,173.0,1.1538443480659417,173.39999389648438,3.399993896484375,171.39999389648438,-0.01138952124421344
3029,2011-12-08,174.8000030517578,175.1999969482422,171.0,172.60000610351562,3835000.0,-0.004555825876715547,1.8000122070933384,1.571416115355691,52.30768779325502,47.588888958934405,-5.132341538051833,-3.1372443634624574,-0.6913596229738914,-5.902756746833688,6.908980018105584,4.600006103515625,-1.7347670899142997,3.1900032043457145,-2.756388632423466,9.136395041114895,0.2168072859611243,6.163199122730305,-10.024328605957038,84.84849886021576,34.6007727752625,2.973195918384584,12,-5.200004577636719,-4.4000091552734375,-0.9500007629394531,-5.200004577636719,0.0,3,0.004576676417568093,2.3333276819395583,175.60000610351562,-1.399993896484375,173.0,1.1538443480659417,173.39999389648438,0.004576676417568093
3030,2011-12-09,171.39999389648438,172.8000030517578,170.1999969482422,171.39999389648438,17790000.0,-0.01945085295145388,-1.166677263074908,0.0,49.275345492823114,48.24911331712851,-1.0950018313789371,0.17734595531817376,2.777390989664042,-2.5121888306964024,7.252448964062016,4.600006103515625,-1.8931353662965194,-0.15000534057617188,-6.078526485015857,5.778515803863513,-3.1142659127960144,2.8142552316436706,-5.962859734326173,21.428493577691672,-30.811755546147335,2.964260572219846,12,-0.899993896484375,-1.0,2.650005340576172,-1.7999954223632812,2.8000030517578125,4,0.016336074395946865,1.8000122070933384,174.8000030517578,2.3333276819395583,175.60000610351562,-1.399993896484375,173.0,0.016336074395946865
3031,2011-12-12,174.0,175.0,172.0,172.60000610351562,3380000.0,0.015169231015760065,-1.3076868903834642,100.0,47.7611999783644,48.637882806020095,-2.6926796147195375,-2.1551116237007193,0.19393714991218758,-5.122580262742048,7.365658554336446,3.600006103515625,-1.748714986103181,2.210000610351557,-3.706576735528074,8.126577956231188,-0.7482880625882444,5.168289283291358,-7.941093704465828,67.85712339442291,19.708958434854836,2.958288672939811,12,-2.7999954223632812,-3.600006103515625,0.40000152587890625,-4.400001525878906,0.0,0,0.013793068370599793,-1.166677263074908,171.39999389648438,1.8000122070933384,174.8000030517578,2.3333276819395583,175.60000610351562,0.013793068370599793
3032,2011-12-13,171.8000030517578,172.60000610351562,170.39999389648438,171.39999389648438,2795000.0,-0.012643660622081554,1.1999954223982057,0.28572207084468665,48.85497917058571,49.90806782141274,0.2202578760947631,0.014105503608504932,2.320787634791799,-2.952253957538005,7.387973460479202,3.600006103515625,-1.2036496822110792,0.03000335693360512,-5.883441945635724,5.943448659502934,-2.9267192943510736,2.986726008218284,-5.156630950850229,28.571506422308325,-21.06983236139522,2.95672265128467,12,0.6999969482421875,-1.4000091552734375,2.8999977111816406,-2.2000045776367188,0.0,1,0.016298038428522288,-1.3076868903834642,174.0,-1.166677263074908,171.39999389648438,1.8000122070933384,174.8000030517578,0.016298038428522288
3033,2011-12-14,169.8000030517578,171.1999969482422,168.8000030517578,170.60000610351562,3245000.0,-0.011641443332206847,1.400012207124383,-1.9999618539004387,51.20001220703124,50.485848877005445,2.6914086740039807,1.7742876646273942,4.145522061198278,-1.000242487269304,7.907485760999379,3.0,-0.5793640604368306,-1.7599967956543026,-7.6381983571797605,4.118204765871155,-4.699097576417046,1.1791039851084406,-2.607233093799209,15.625014901175405,-38.27438401856199,2.9391007807627334,12,2.5,0.5999908447265625,4.599998474121094,0.1999969482421875,3.1999969482421875,2,0.03651352671856145,1.1999954223982057,171.8000030517578,-1.3076868903834642,174.0,-1.166677263074908,171.39999389648438,0.03651352671856145
3034,2011-12-15,170.8000030517578,171.39999389648438,169.0,169.1999969482422,3025000.0,0.005889281401810109,-1.399993896484375,-2.0,58.974348942285935,51.04335065360727,1.9952968628047358,0.45086578921757337,2.99115795019398,-2.039709873800035,8.22937248649704,2.399993896484375,-0.03405522899333846,-0.5399971008300781,-6.168645129788587,5.0886509281284305,-3.3543211153093466,2.2743269136491904,-3.090799108171268,32.25808039416917,-25.884349773537714,2.8143240144792596,12,1.5,-0.4000091552734375,3.5999984741210938,-0.8000030517578125,4.0,3,0.031615888758784294,1.400012207124383,169.8000030517578,1.1999954223982057,171.8000030517578,-1.3076868903834642,174.0,0.031615888758784294
3035,2011-12-16,171.8000030517578,173.8000030517578,171.39999389648438,172.8000030517578,4005000.0,0.005854800832157947,-1.6666497126290627,-0.6249976158233039,62.71186111919309,52.207023825629314,1.1823410586885643,-0.7282372977023783,1.8452312729842504,-3.118471054968637,8.504636134804366,3.0,0.7450513680181245,0.5500030517578125,-4.983244756874086,6.083250860389711,-2.216620852558151,3.316626956073776,-3.605351161681,48.387120591253755,-14.056012976166386,2.766623904315955,12,0.5,-1.9000091552734375,2.5999984741210938,-1.8000030517578125,4.1999969482421875,4,0.017462164998310215,-1.399993896484375,170.8000030517578,1.400012207124383,169.8000030517578,1.1999954223982057,171.8000030517578,0.017462164998310215
3036,2011-12-19,173.0,173.1999969482422,171.1999969482422,171.8000030517578,2600000.0,0.006984848235891183,1.500014305196601,-1.1999969482421875,62.06897232109736,53.76674372521261,-0.08980595550099224,-1.9328207149596892,0.46511013217218533,-4.362309943305064,8.487497695898579,2.0,1.1180747382321385,1.690000152587885,-3.8941493277666837,7.2741496329424535,-1.1020745875893851,4.482074892765155,-4.349027040222325,83.99993896484375,17.005831129544106,2.7920747401772834,12,-0.6999969482421875,-3.4000015258789062,1.4000015258789062,-3.0,2.600006103515625,0,0.006936398544752587,-1.6666497126290627,171.8000030517578,-1.399993896484375,170.8000030517578,1.400012207124383,169.8000030517578,0.006936398544752587
3037,2011-12-20,173.60000610351562,174.0,172.8000030517578,173.1999969482422,1385000.0,0.00346824337292273,1.0,0.3333418104599265,61.061943915188166,54.912927882202666,-0.6657627132292419,-2.8025271123046593,-0.31820929705912704,-5.019081221451046,8.865760793529084,1.1999969482421875,1.1538698518871513,2.3700057983398324,-3.0220350888499468,7.7620466855296115,-0.3260146452550714,5.066026241934736,-4.520091338219146,92.30780516862438,23.833945712309045,2.6960204435948936,12,-1.600006103515625,-4.000007629394531,0.29999542236328125,-3.600006103515625,3.1999969482421875,1,0.002304112225928412,1.500014305196601,173.0,-1.6666497126290627,171.8000030517578,-1.399993896484375,170.8000030517578,0.002304112225928412
3038,2011-12-21,175.8000030517578,176.1999969482422,174.60000610351562,175.39999389648438,2735000.0,0.012672793035101382,1.6666581895400734,1.0,62.06897232109736,55.99751505196292,-3.167503487000971,-4.990615033057679,-2.550783253540459,-7.257239998625664,9.516178214280673,2.5999908447265625,1.163324394662709,4.400002288818371,-1.3498724997610054,10.149877077397747,1.5250648945286684,7.274939683108073,-6.316882989273665,94.44452686077832,25.756632930577695,2.8749373942896934,12,-3.3000030517578125,-6.000007629394531,-2.2500038146972656,-5.8000030517578125,2.0,2,-0.02275312816019892,1.0,173.60000610351562,1.500014305196601,173.0,-1.6666497126290627,171.8000030517578,-0.02275312816019892
3039,2011-12-22,176.39999389648438,178.1999969482422,176.39999389648438,177.1999969482422,3240000.0,0.00341291714625247,-3.4999904632932157,-1.9999618539004387,61.061943915188166,57.30713709889238,-3.9299434348893953,-5.2950216656902285,-3.2286316983321512,-7.8284225863275765,9.672491142335867,2.399993896484375,1.3636102121077442,4.639993286132807,-1.4229737163677498,10.702960288633363,1.6085097848825285,7.671476787383085,-6.379523683139581,74.28567068917411,7.816271983621874,3.031483501250284,12,-2.899993896484375,-5.599998474121094,-3.0499954223632812,-5.5999908447265625,1.4000091552734375,3,-0.01927434248370541,1.6666581895400734,175.8000030517578,1.0,173.60000610351562,1.500014305196601,173.0,-0.01927434248370541
3040,2011-12-26,177.8000030517578,179.1999969482422,177.1999969482422,179.0,1940000.0,0.007936560111759361,1.500014305196601,1.4999904632932155,60.0000138716168,58.66700530925376,-4.835102346637001,-6.127071241863973,-4.646702095336025,-9.207157181243929,9.145617844988926,2.8000030517578125,1.3204478786957168,5.480002593994129,-0.6448740620922422,11.6048792500805,2.4175642659509435,8.542440922037315,-6.9615801649232765,82.50007629394531,19.434654714873545,3.0624383280431844,12,-3.8000030517578125,-6.500007629394531,-4.450004577636719,-7.0,-0.4000091552734375,0,-0.01687289059903274,-3.4999904632932157,176.39999389648438,1.6666581895400734,175.8000030517578,1.0,173.60000610351562,-0.01687289059903274
3041,2011-12-27,177.60000610351562,178.1999969482422,177.0,177.39999389648438,1185000.0,-0.0011248422092769994,-1.399993896484375,-0.16667726307490813,60.550463852799005,59.96650360727746,-4.549131515307266,-5.267803903352274,-4.441672811165347,-9.021960340064823,8.185842730478383,1.1999969482421875,1.2773601945822008,4.690005493164051,-1.0517736477985977,10.4317846341267,1.8191159226827267,7.560895063645376,-5.758194329312175,75.00011920940324,12.613364460229356,2.870889570481328,12,-3.600006103515625,-6.300010681152344,-4.250007629394531,-6.8000030517578125,-7.20001220703125,1,-0.009009043066040445,1.500014305196601,177.8000030517578,-3.4999904632932157,176.39999389648438,1.6666581895400734,175.8000030517578,-0.009009043066040445
3042,2011-12-28,176.60000610351562,178.0,176.39999389648438,177.60000610351562,2120000.0,-0.005630630437124751,-1.2856831458714797,-4.999694842844065,52.47524602894031,60.10819625415625,-3.1253068328575466,-3.7347026305070017,-3.4223663714790575,-8.026758503231349,7.162824227158687,1.600006103515625,1.578740464862591,3.2300048828124943,-2.1134039821117767,8.573413747736765,0.558300450350373,5.901709315274616,-3.875212108427519,43.47834740351285,-13.933511468209552,2.671704432462132,12,-2.5000076293945312,-5.300010681152344,-3.2500076293945312,-5.8000030517578125,-8.400009155273438,2,-0.0056625139605818164,-1.399993896484375,177.60000610351562,1.500014305196601,177.8000030517578,-3.4999904632932157,176.39999389648438,-0.0056625139605818164
3043,2011-12-29,176.8000030517578,176.8000030517578,175.0,176.0,1225000.0,0.0011324855114951404,3.4999904632932157,-0.8000030517578125,55.10203922753183,59.67793961918357,-2.4897563330044363,-3.466613166818661,-3.6777056549324527,-8.179344526859069,6.408309869440846,1.8000030517578125,1.7617388210729246,3.0200019836425724,-2.032816897355474,8.072820864640619,0.4935925431435635,5.546411424141581,-3.2981847022912234,42.85724665850442,-10.626190618490085,2.52640944049902,12,-1.600006103515625,-5.500007629394531,-3.4500045776367188,-6.0,-7.8000030517578125,3,0.0,-1.2856831458714797,176.60000610351562,-1.399993896484375,177.60000610351562,1.500014305196601,177.8000030517578,0.0
3044,2011-12-30,176.8000030517578,177.8000030517578,176.1999969482422,177.8000030517578,1375000.0,0.0,2.20001220703125,-1.2499952316466079,66.6666980633579,60.117365946312994,-1.7312067057384866,-3.1060539688361075,-3.6439227517496704,-8.118678509468168,6.598498174692316,1.600006103515625,2.095263235867179,2.6900016784667855,-2.23892746784324,7.618930824776811,0.22553710531175852,5.1544662516218125,-2.614403270438146,42.85724665850442,-14.074471528963755,2.464464573155018,12,-1.600006103515625,-5.500007629394531,-3.7000045776367188,-6.0,-8.600006103515625,4,0.0056561084996544775,3.4999904632932157,176.8000030517578,-1.2856831458714797,176.60000610351562,-1.399993896484375,177.60000610351562,0.0056561084996544775
3045,2012-01-04,177.39999389648438,179.8000030517578,176.8000030517578,179.0,2420000.0,0.003393613316572841,-1.1428664850136239,1.600006103515625,61.971824932033826,60.1065717919726,-1.624092078179558,-3.4082342854617877,-4.318518929697461,-8.561289014603517,6.881217886960349,3.0,2.5646124205391345,2.989992523193365,-1.9746834834657534,7.9546685298524835,0.5076545198637916,5.4723305265229385,-2.6126664551340184,49.999841054381655,-5.320626751093059,2.482338003329563,1,-1.0999908447265625,-5.799995422363281,-4.449993133544922,-6.5999908447265625,-8.399993896484375,2,0.0022548431174516104,2.20001220703125,176.8000030517578,3.4999904632932157,176.8000030517578,-1.2856831458714797,176.60000610351562,0.0022548431174516104
3046,2012-01-05,175.1999969482422,177.39999389648438,174.8000030517578,176.8000030517578,1910000.0,-0.012401336098838422,-1.1666645473850183,1.0,61.971824932033826,60.20766968273323,1.0290034128391312,-1.1241047924491738,-2.2331246434576713,-6.164012018224184,7.468346495100341,2.5999908447265625,2.730211178618788,0.6999954223632869,-4.252835020899624,5.652825865626198,-1.7764197992681545,3.1764106439947284,4.600006103515625,7.9998779296875,-48.60961731077367,2.4764152216314486,1,2.0000076293945312,-3.5999984741210938,-3.549999237060547,-4.399993896484375,-5.5999908447265625,3,0.012557060425589572,-1.1428664850136239,177.39999389648438,2.20001220703125,176.8000030517578,3.4999904632932157,176.8000030517578,0.012557060425589572
3047,2012-01-06,173.8000030517578,176.1999969482422,173.39999389648438,174.8000030517578,1170000.0,-0.007990832881680676,-2.1110828543817712,0.6249976158233039,64.7059087522776,60.500662619531035,2.749488392216307,0.35721072003326526,-0.998602240098279,-4.521781316616625,7.693862175921093,2.8000030517578125,2.7043309092152583,-0.7399986267089957,-5.6545957390848685,4.174598485666877,-3.197297182896932,1.7172999294789406,6.0,6.250134110258898,-53.24917251513334,2.4572985561879346,1,2.7999954223632812,-1.3000030517578125,-3.150005340576172,-3.0,-3.1999969482421875,4,-0.01956276809880675,-1.1666645473850183,175.1999969482422,-1.1428664850136239,177.39999389648438,2.20001220703125,176.8000030517578,-0.01956276809880675
3048,2012-01-10,173.60000610351562,175.39999389648438,173.60000610351562,174.0,1695000.0,-0.0011507304069645619,-8.000076295109483,0.399993896484375,60.93753539033378,60.486839450102764,2.9106873721740385,0.42128993140852344,-0.9440224873755767,-4.138926270093293,7.835141148066205,1.79998779296875,2.6245465956332623,-0.8399955749511605,-5.74515912693073,4.065167977028409,-3.2925773509409453,1.6125862010386243,5.943996582031247,3.1251862642484705,-57.348851748486524,2.4525817759897817,1,2.9999923706054688,-0.40000152587890625,-2.9500083923339844,-2.8000030517578125,0.0,1,-0.031106042427518577,-2.1110828543817712,173.8000030517578,-1.1666645473850183,175.1999969482422,-1.1428664850136239,177.39999389648438,-0.031106042427518577
3049,2012-01-11,175.60000610351562,175.60000610351562,173.1999969482422,173.60000610351562,1715000.0,0.011520736922137065,1.4000091552734375,-5.0000762951094835,63.76815440156127,60.905521731207706,0.8775601795685191,-1.5976132963918985,-2.9531409829942845,-5.9936769286741765,8.383523271744894,2.4000091552734375,2.598562507141935,1.1200042724609318,-3.810502246274666,6.05051079119653,-1.345248986906853,3.5852575318287165,3.6982362304687513,36.363741451618125,-24.580080994424414,2.4652532593677963,1,0.899993896484375,-1.3000030517578125,-4.950008392333984,-4.8000030517578125,-3.4000091552734375,2,-0.03758545486396481,-8.000076295109483,173.60000610351562,-2.1110828543817712,173.8000030517578,-1.1666645473850183,175.1999969482422,-0.03758545486396481
3050,2012-01-12,174.1999969482422,175.1999969482422,173.1999969482422,174.39999389648438,1885000.0,-0.007972717008040031,1.2222184546263721,-0.09999847412109375,54.28570805763033,60.20943775396674,1.9145400090403655,0.024159243194901592,-1.5013357417948896,-4.455084816919509,8.755833880304955,2.4000091552734375,2.338760899294158,-0.42000503540037926,-5.136648624058438,4.296638553257679,-2.778326829729423,1.9383167589286643,4.732350662597668,23.809541109750736,-32.80433408103954,2.358321794329031,1,2.3000030517578125,0.100006103515625,-3.8499984741210938,-3.399993896484375,-0.1999969482421875,3,-0.03444316937492664,1.4000091552734375,175.60000610351562,-8.000076295109483,173.60000610351562,-2.1110828543817712,173.8000030517578,-0.03444316937492664
3051,2012-01-13,176.39999389648438,177.60000610351562,175.39999389648438,176.39999389648438,6215000.0,0.012629144585437846,-1.20001220703125,-0.0,58.97433389412731,60.931558627876406,-0.5292344060025869,-2.094187267018583,-3.577771139587526,-6.5118791552559685,9.269504216130695,3.4000091552734375,2.113509194436432,1.6599922180175781,-3.112029801639636,6.432014237674792,-0.7260187918110148,4.046003227846171,2.1884126745996184,72.72705204276613,19.776088492326153,2.3860110098286045,1,0.100006103515625,-2.0999908447265625,-6.049995422363281,-5.199989318847656,-1.399993896484375,4,-0.04195008022974689,1.2222184546263721,174.1999969482422,1.4000091552734375,175.60000610351562,-8.000076295109483,173.60000610351562,-0.04195008022974689
3052,2012-01-16,174.60000610351562,175.1999969482422,173.60000610351562,174.8000030517578,1275000.0,-0.010204012784858829,2.2000305180437936,-100.0,46.052632899828836,59.92606903590941,1.0697099839646853,-0.07765622155659457,-1.8273323597421154,-4.577701772407551,9.869086633791238,2.79998779296875,1.75769927848944,-0.27999572753907387,-4.848812877764146,4.288821422685999,-2.56440430265161,2.0044128475734624,3.665095890197847,31.8183236867932,-15.227832205794712,2.2844085751125434,1,1.899993896484375,-0.3000030517578125,-4.250007629394531,-2.9000015258789062,0.0,0,-0.028636883305924066,-1.20001220703125,176.39999389648438,1.2222184546263721,174.1999969482422,1.4000091552734375,175.60000610351562,-0.028636883305924066
3053,2012-01-17,176.0,177.0,175.39999389648438,175.39999389648438,1425000.0,0.008018292368525692,-4.333299425258125,-3.0000762951094835,48.75001668933237,57.93532666101768,-0.5092515680339034,-1.042811631786492,-3.261628811270498,-5.834002863581929,10.278084188598413,2.399993896484375,1.4107940466606124,0.8099983215332145,-3.1016021966496794,4.721598839716108,-1.1458019375582467,2.7657985806246757,1.9611956909851926,63.63630058364747,19.208103533109806,1.9558002590914496,1,0.5,-1.6999969482421875,-5.750003814697266,-4.299995422363281,1.0,1,-0.03068178350275208,2.2000305180437936,174.60000610351562,-1.20001220703125,176.39999389648438,1.2222184546263721,174.1999969482422,-0.03068178350275208
3054,2012-01-18,176.1999969482422,177.39999389648438,174.0,177.1999969482422,2815000.0,0.0011363462968305704,3.8571553133514986,-1.6666497126290627,44.59455837019166,56.00451926525745,-0.8977141579853196,-0.8616911912462797,-3.4427307063978105,-5.887685236276951,10.599398944152746,3.399993896484375,1.3498586703610442,0.7399955749511662,-2.5993376145262914,4.079328764428624,-0.9296710197875484,2.409662169689881,1.4755268181784231,68.1816763132068,27.389146966790776,1.6696665947387266,1,-0.7999954223632812,-1.899993896484375,-5.849998474121094,-4.099998474121094,1.1999969482421875,2,-0.014755907433359972,-4.333299425258125,176.0,2.2000305180437936,174.60000610351562,-1.20001220703125,176.39999389648438,-0.014755907433359972
3055,2012-01-19,174.8000030517578,176.60000610351562,174.60000610351562,175.39999389648438,2175000.0,-0.007945481956481593,-3.000061036087587,0.5999908447265625,41.24996542920712,53.70209043161004,0.105813284603272,0.8164381497830391,-1.9365589839939048,-4.30332418083637,11.123519776528267,2.0,1.1657836853395622,-0.8099983215332145,-3.6958240917032867,2.0758274486368578,-2.2529112066182506,0.6329145635518216,2.6069891055720973,29.999923706054688,-6.19848932448933,1.4429128850850312,1,0.5999984741210938,-0.5,-4.800006866455078,-2.7000045776367188,1.8000030517578125,3,-0.014874176533885786,3.8571553133514986,176.1999969482422,-4.333299425258125,176.0,2.2000305180437936,174.60000610351562,-0.014874176533885786
3056,2012-01-20,174.1999969482422,177.60000610351562,174.0,177.0,3410000.0,-0.003432529136386586,-1.2500059604701619,4.6667429617761504,42.307643401192735,51.2133942814895,0.6135760464914597,1.5926083664527368,-1.267395942242075,-3.5301485794634573,11.836929815921923,3.600006103515625,0.7330223171995556,-1.4700042724609261,-4.1713474066592084,1.2313388617373562,-2.8206758395600673,-0.11933270536178497,-1.0,14.999771118164062,-19.440125033928197,1.3506715670991414,1,1.2000045776367188,0.100006103515625,-3.75,-2.0999984741210938,3.0,4,-0.0011480881271289656,-3.000061036087587,174.8000030517578,3.8571553133514986,176.1999969482422,-4.333299425258125,176.0,-0.0011480881271289656
3057,2012-01-23,174.0,174.60000610351562,172.8000030517578,174.1999969482422,2610000.0,-0.0011480881271289656,2.5999511726200466,0.07142740366537512,41.02560842130797,49.00095795159774,0.9442209165528936,1.9226854130230038,-0.9797977140095497,-3.229836036495726,12.223078928697225,1.8000030517578125,0.34187906569991355,-1.6900009155273494,-4.332088785986883,0.9520869549321844,-3.0110448507571164,-0.3689569802975825,3.600006103515625,24.999920527190827,-8.02926497830222,1.3210439352297685,1,1.2000045776367188,0.3000030517578125,-3.200000762939453,-1.9000015258789062,4.600006103515625,0,0.005747126436781658,-1.2500059604701619,174.1999969482422,-3.000061036087587,174.8000030517578,3.8571553133514986,176.1999969482422,0.005747126436781658
3058,2012-01-24,171.8000030517578,175.1999969482422,171.1999969482422,174.60000610351562,4505000.0,-0.012643660622081554,1.0000076294236353,14.00022888532845,35.95502246819221,45.91060995900118,3.1983798436736492,4.013417375594798,1.251804584998922,-0.9093636472816513,11.969309676457968,4.0,0.034174891568227395,-3.68999786376952,-6.8515420370292475,-0.5284536905097923,-5.2707699503993695,-2.1092257771396703,5.8000030517578125,9.375081956269327,-21.485147926830656,1.580772086629863,1,2.5999984741210938,2.5,-0.350006103515625,0.29999542236328125,7.399993896484375,1,0.016298038428522288,2.5999511726200466,174.0,-1.2500059604701619,174.1999969482422,-3.000061036087587,174.8000030517578,0.016298038428522288
3059,2012-01-25,173.0,174.1999969482422,172.0,172.39999389648438,2420000.0,0.006984848235891183,-2.142866485013624,-0.21428766055770812,38.04347104970726,44.10591695812083,1.7777344180840657,2.6832107860712426,-0.06962840056138475,-1.9679103726614926,11.230605696117376,2.399993896484375,-0.19143187397133943,-2.3200012207031193,-5.637323756046868,0.9973213146406295,-3.9786624883749937,-0.6613399530312449,4.344005737304684,28.12500745056994,-0.30121146201577176,1.6586612676718766,1,1.4000015258789062,1.4000015258789062,-1.6500015258789062,-0.9000015258789062,8.399993896484403,2,0.023121387283236983,1.0000076294236353,171.8000030517578,2.5999511726200466,174.0,-1.2500059604701619,174.1999969482422,0.023121387283236983
3060,2012-01-26,174.8000030517578,174.8000030517578,172.39999389648438,172.8000030517578,2340000.0,0.010404641917675317,1.4000091552734375,3.3332994252581254,48.88890395932339,42.985313632031506,0.08022979380467632,0.6818924802790605,-1.8372558747037715,-3.5858193245945813,10.207735995907996,2.4000091552734375,-0.28567398989272874,-0.36999816894530113,-3.479981273664805,2.7399849357742028,-1.924989721305053,1.1849933834144508,2.2982423339843763,56.25001490113988,24.197362814341773,1.5549915523597486,1,-0.40000152587890625,0.6999969482421875,-3.4500045776367188,-2.7000045776367188,8.399993896484375,3,0.01487408924104372,-2.142866485013624,173.0,1.0000076294236353,171.8000030517578,2.5999511726200466,174.0,0.01487408924104372
3061,2012-01-27,176.0,176.1999969482422,174.1999969482422,175.1999969482422,3430000.0,0.0068649709799311065,2.3333418104599266,0.40000152587890625,56.179776244086135,44.11055178139343,-1.3214363098839499,-0.6789279292011656,-2.880656434789273,-4.604475980721787,9.363459840432464,2.0,-0.5674783367427381,0.9099990844726449,-2.0135153505819687,3.8335135195272585,-0.5517581330546477,2.3717563019999375,0.8623154482421853,96.00006103515625,58.17678852593083,1.4617572175273048,1,-1.5999984741210938,-0.5,-4.900001525878906,-3.9000015258789062,5.399993896484403,4,0.0034091255881569804,1.4000091552734375,174.8000030517578,-2.142866485013624,173.0,1.0000076294236353,171.8000030517578,0.0034091255881569804
3062,2012-01-30,175.60000610351562,176.8000030517578,174.39999389648438,175.60000610351562,2400000.0,-0.002272692593661252,1.0000127156898897,0.0,55.555564974577116,44.86672381308729,-0.8545388889024252,-0.37702294026703953,-2.4221991991759637,-4.0395938833781315,8.751169922279598,2.4000091552734375,-0.5975549715178659,0.5600051879882812,-2.2880020089605466,3.408012384937109,-0.8639984104861185,1.984008786462681,-4.4000091552734375,78.57150642230832,34.857199993627475,1.4240035984744093,1,-1.2000045776367188,-0.100006103515625,-4.650005340576172,-3.5000076293945312,5.5999908447265625,0,0.009111564858280019,2.3333418104599266,176.0,1.4000091552734375,174.8000030517578,-2.142866485013624,173.0,0.009111564858280019
3063,2012-01-31,176.8000030517578,178.8000030517578,176.39999389648438,177.60000610351562,4275000.0,0.006833695367497894,-1.9999713901524905,-100.0,53.488370029905504,45.85492510861105,-2.155829977728075,-1.662244002876264,-3.6066117078630384,-5.078824253532616,8.798990005343269,3.1999969482421875,-0.8684972484271043,1.7600021362304688,-1.0880050607183591,4.608009333179297,0.335998537756069,3.1840057347048685,-5.488005981445326,70.58824849375624,24.872419161678962,1.4240035984744093,1,-1.8000030517578125,-1.3000030517578125,-6.000003814697266,-4.700004577636719,5.800003051757784,1,0.010181012560451563,1.0000127156898897,175.60000610351562,2.3333418104599266,176.0,1.4000091552734375,174.8000030517578,0.010181012560451563
3064,2012-02-01,177.8000030517578,178.39999389648438,176.1999969482422,177.0,3795000.0,0.0056561084996544775,1.2000137330149308,-1.0,60.7143311274639,48.017632408417356,-3.246394182429299,-2.723100011053134,-4.617771270491801,-5.961705660999002,8.555986156508158,2.1999969482421875,-0.7344297710261003,2.7100021362304574,-0.29868504008362606,5.718689312544541,1.2056585480734157,4.214345724387499,-6.18848574218751,84.37502235170982,34.40569057667573,1.5043435881570375,2,-2.8000030517578125,-2.3000030517578125,-6.650005340576172,-5.700004577636719,8.800003051757784,2,0.007873981284898246,-1.9999713901524905,176.8000030517578,1.0000127156898897,175.60000610351562,2.3333418104599266,176.0,0.007873981284898246
3065,2012-02-02,177.8000030517578,179.0,177.60000610351562,179.0,2455000.0,0.0,1.3333290947700367,-1.4999904632932155,54.79456492998183,49.40506813383837,-3.1023356670600606,-2.837052972999061,-4.577580540515896,-5.7954966112151,7.864651900118232,1.399993896484375,-0.7482178825320887,2.6900016784667855,-0.3878645213350467,5.767867878268618,1.1510685785658552,4.228934778367716,-5.900946312499997,75.00007947280918,26.756535821190923,1.5389330999009225,2,-2.7000045776367188,-2.3000030517578125,-5.650005340576172,-6.100006103515625,9.399993896484375,3,0.02024741722686385,1.2000137330149308,177.8000030517578,-1.9999713901524905,176.8000030517578,1.0000127156898897,175.60000610351562,0.02024741722686385
3066,2012-02-03,177.39999389648438,179.1999969482422,177.39999389648438,178.60000610351562,2290000.0,-0.00224977023851336,-1.999974568943594,1.0000127156898897,60.60602907959319,51.580670429203394,-2.459292089306217,-2.386112022421287,-4.083171794450493,-5.201176136352615,7.788990994099285,1.8000030517578125,-0.7137680081112876,2.17999267578125,-1.0641746849999265,5.4241600365624265,0.5579089953906475,3.8020763561718525,-5.0748805615820345,62.49996026359541,11.675645699979498,1.6220836803905931,2,-2.1999969482421875,-1.899993896484375,-4.749996185302734,-5.6999969482421875,7.8000030517578125,4,0.032694494088552295,1.3333290947700367,177.8000030517578,1.2000137330149308,177.8000030517578,-1.9999713901524905,176.8000030517578,0.032694494088552295
3067,2012-02-06,170.39999389648438,177.0,169.60000610351562,177.0,8865000.0,-0.03945885141396688,1.24242031913959,5.499949137887188,35.106357075375215,51.48637427444595,4.443640522760063,4.580976573249956,2.82222476485245,1.9288559198473934,8.114403308276888,7.79998779296875,-0.6739402432737904,-4.650006866455072,-8.506103244113802,-0.7939104887963424,-6.5780550552844375,-2.7219586776257074,8.800003051757812,8.333214123930095,-39.18215340150354,1.928048188829371,2,4.000007629394531,4.300010681152344,2.2500038146972656,1.3000030517578125,14.000000000000028,0,0.06455399292257247,-1.999974568943594,177.39999389648438,1.3333290947700367,177.8000030517578,1.2000137330149308,177.8000030517578,0.06455399292257247
3068,2012-02-07,168.1999969482422,169.60000610351562,167.1999969482422,169.60000610351562,6595000.0,-0.012910780675136957,2.4285620865167683,0.21212240311833874,30.76921948313756,50.678124100382654,6.793704406625665,6.699144181116907,4.990369875096263,4.260185684543671,8.656805154015904,3.1999969482421875,-0.6774006010701328,-6.580003356933588,-11.478812865497275,-1.681193848369901,-9.029408111215446,-4.13059860265173,11.0,8.333333333333332,-35.05730350590518,2.4494047542818445,2,5.0,5.3000030517578125,4.5,3.5,18.800003051757812,1,0.07728894313833012,1.24242031913959,170.39999389648438,-1.999974568943594,177.39999389648438,1.3333290947700367,177.8000030517578,0.07728894313833012
3069,2012-02-08,169.0,170.8000030517578,168.60000610351562,169.60000610351562,4105000.0,0.004756260798292278,-2.142866485013624,0.42857298558053863,35.64355463364926,49.20641861975219,5.997313241132218,5.6700387651115705,4.270315623931879,3.5655664472053843,9.216344260060737,2.600006103515625,-0.6321355155200763,-5.449999999999989,-10.966483993610552,0.066483993610575,-8.20824199680527,-2.691758003194707,9.719996948242198,15.000025431315104,-28.84168910666955,2.7582419968052863,2,4.1999969482421875,4.5,4.249996185302734,2.6999969482421875,18.199996948242188,2,0.08047340889654198,2.4285620865167683,168.1999969482422,1.24242031913959,170.39999389648438,-1.999974568943594,177.39999389648438,0.08047340889654198
3070,2012-02-09,168.1999969482422,169.60000610351562,167.39999389648438,169.39999389648438,4395000.0,-0.004733745868389372,1.749978542614368,1.999974568943594,35.294113247176,46.88578939787328,6.439871684089695,6.321601121347214,5.226438041714175,4.480144979668012,9.905436955340155,2.20001220703125,-0.3010829959523562,-5.950003051757818,-12.135727124882436,0.23572102136679973,-9.042865088320127,-2.8571410151955092,10.059200000000004,8.333333333333332,-37.53917047374655,3.0928620365623125,2,5.0,5.3000030517578125,5.049999237060547,3.5,17.0,3,0.10939363548820635,-2.142866485013624,169.0,2.4285620865167683,168.1999969482422,1.24242031913959,170.39999389648438,0.10939363548820635
3071,2012-02-10,169.0,169.60000610351562,168.1999969482422,168.39999389648438,5890000.0,0.004756260798292278,-1.800018310546875,-0.5000063578449448,38.095238095238095,44.945753077946726,5.076326690096039,5.20568184996938,4.620859739730122,3.832466877687807,9.9149861264721,1.4000091552734375,-0.06660066189374447,-4.780000305175776,-11.276511886492045,1.7165112761404941,-8.02825609583391,-1.5317445145176407,8.816828948242204,18.36737235949073,-28.9000985989384,3.2482557906581393,2,4.1999969482421875,4.1999969482421875,4.950000762939453,2.6999969482421875,17.399993896484403,4,0.10769228963456912,1.749978542614368,168.1999969482422,-2.142866485013624,169.0,2.4285620865167683,168.1999969482422,0.10769228963456912
3072,2012-02-13,169.60000610351562,170.60000610351562,169.0,169.1999969482422,2540000.0,0.003550331973465326,-3.0,0.6666751436854687,44.329907448409195,43.92814612444714,3.951230140390635,4.439497357661423,4.1746787478854515,3.367467252390668,10.426517199714679,1.600006103515625,-0.20745529653584072,-3.9299942016601506,-10.673756855377377,2.813768452057076,-7.301875528518764,-0.5581128748015374,7.7921495647265715,66.66680795151105,14.002837379304708,3.37188132685861,2,3.5999908447265625,3.5999908447265625,4.799995422363281,2.0999908447265625,17.399993896484375,0,0.09198107478371842,-1.800018310546875,169.0,1.749978542614368,168.1999969482422,-2.142866485013624,169.0,0.09198107478371842
3073,2012-02-14,170.60000610351562,172.1999969482422,168.60000610351562,169.1999969482422,3705000.0,0.0058962262029027546,-1.7692334779010874,3.4999427808506582,43.75001986820229,42.043222651195855,2.2118749040928662,3.1770917600097732,3.3046095886533067,2.5384002106847277,10.256076669966221,3.5999908447265625,-0.6049433645121098,-2.659994506835943,-9.419752534133465,4.099763520461579,-6.03987352048469,0.7198845068128037,6.384463215926559,66.6668785941578,10.448672143564288,3.3798790136487553,2,2.5999908447265625,2.5999908447265625,3.949993133544922,1.0999908447265625,18.399993896484375,1,0.08089089858880372,-3.0,169.60000610351562,-1.800018310546875,169.0,1.749978542614368,168.1999969482422,0.08089089858880372
3074,2012-02-15,173.60000610351562,174.60000610351562,171.39999389648438,171.60000610351562,5345000.0,0.017584993509201174,-1.6666497126290627,1.4285620865167683,47.05883232917083,41.183696806661295,-1.6165447196313494,-0.029176132336715455,0.42049920538846663,-0.2874537809430535,10.284744683762142,4.0,-0.9211340338336242,0.4700050354003906,-6.150252368405944,7.090262439206725,-2.8401236665027625,3.7801337373035437,2.9930843210785554,86.11113465858517,28.661939525075297,3.3101287019031655,2,-0.4000091552734375,-0.4000091552734375,1.2999954223632812,-1.9000091552734375,14.999999999999972,2,0.07718890221981978,-1.7692334779010874,170.60000610351562,-3.0,169.60000610351562,-1.800018310546875,169.0,0.07718890221981978
3075,2012-02-16,172.1999969482422,173.8000030517578,171.39999389648438,173.0,3340000.0,-0.008064568583244336,1.0,-0.40000152587890625,40.7767011865548,38.98043815187925,-1.2230509328962853,1.229075125064071,1.8838337346074923,1.2420070593175865,10.31496195264623,2.4000091552734375,-1.3481605248591677,-0.800003814697277,-7.38419681389567,5.784189184501116,-4.092100314296488,2.492092684901934,4.017369737297912,62.499910593160735,9.51706078287279,3.292096499599203,2,-0.09999847412109375,1.0,3.2000045776367188,-0.5,16.199996948242216,3,0.08710801548102531,-1.6666497126290627,173.60000610351562,-1.7692334779010874,170.60000610351562,-3.0,169.60000610351562,0.08710801548102531
3076,2012-02-17,174.0,175.39999389648438,173.0,174.0,3975000.0,0.010452979579894217,-1.399993896484375,-0.0,46.36362753624997,40.23124598086533,-3.973967372393645,-0.6183843211053102,0.10490203935421505,-0.41356977742853474,10.210128204068623,3.1999969482421875,-2.0083855230116114,1.0099990844726676,-5.567123876073907,7.5871220450192425,-2.278562395800634,4.298560564745969,1.8566718960481694,79.4118175045552,28.440298689667117,3.288561480273294,2,-2.7000045776367188,-0.8000030517578125,1.4000015258789062,-2.4000015258789062,19.0,4,0.06436779855311592,1.0,172.1999969482422,-1.6666497126290627,173.60000610351562,-1.7692334779010874,170.60000610351562,0.06436779855311592
3077,2012-02-20,175.0,176.39999389648438,174.60000610351562,176.1999969482422,3050000.0,0.005747126436781658,1.2499976158005666,-100.0,45.87155899087764,41.90928370394756,-4.752625654103355,-1.6228288549878016,-0.8490770993722663,-1.2842162784966717,10.628168498855318,2.399993896484375,-2.567433966779163,1.9599990844726562,-4.664486496352367,8.58448466529768,-1.3522437059398555,5.272241874885168,-7.8000030517578125,82.05133221174538,32.174819310059064,3.3122427904125153,2,-3.100006103515625,-1.8000030517578125,0.40000152587890625,-3.4000015258789062,14.199996948242188,0,0.06514282226562518,-1.399993896484375,174.0,1.0,172.1999969482422,-1.6666497126290627,173.60000610351562,0.06514282226562518
3078,2012-02-21,174.60000610351562,175.60000610351562,173.8000030517578,173.8000030517578,3845000.0,-0.002285679408482122,-3.4999904632932157,-0.6666709052299633,42.45284716399219,42.66587176287455,-3.7429276799905438,-1.056476321504931,-0.4905802467949911,-0.7654619924950055,11.24197542603979,1.8000030517578125,-3.2533597823098432,1.4200050354003793,-5.212484604007642,8.0524946748084,-1.8962397843036172,4.736249855104376,-7.216009216308606,64.000244140625,17.723858607206182,3.3162448197040097,2,-2.70001220703125,-1.4000091552734375,0.7999954223632812,-3.0000076293945312,17.199996948242188,1,0.07101943564155855,1.2499976158005666,175.0,-1.399993896484375,174.0,1.0,172.1999969482422,0.07101943564155855
3079,2012-02-22,177.0,177.60000610351562,174.39999389648438,174.60000610351562,3555000.0,0.013745669029710639,-1.2857080576778455,2.999980926586431,48.30507981438605,44.11153471478678,-5.463307368943532,-3.3112023002665296,-2.879248192313895,-3.060274645894168,12.09026593561073,3.20001220703125,-2.852695406974874,3.6199989318847656,-3.2273917480156626,10.467389611785194,0.19630359193453728,7.043694271834994,-9.43568317260744,90.32250125515598,45.70988011058981,3.4236953399502146,2,-4.099998474121094,-3.8000030517578125,-1.5999984741210938,-5.400001525878906,14.399993896484403,2,0.06779661016949157,-3.4999904632932157,174.60000610351562,1.2499976158005666,175.0,-1.399993896484375,174.0,0.06779661016949157
3080,2012-02-23,177.39999389648438,177.8000030517578,176.0,177.8000030517578,3660000.0,0.002259852522510597,7.999809269502194,-0.16667090522996325,50.0,45.43428603753811,-4.9405981793971705,-3.6959156996151137,-3.1534254303509215,-3.3932082176788185,13.060432037051662,1.8000030517578125,-2.079272853937624,3.889993286132807,-3.1664415513172344,10.946428123582848,0.36177586740780043,7.418210704857813,-9.434249498046881,91.66648123011193,47.27927492870032,3.528217418725018,2,-4.199989318847656,-4.1999969482421875,-2.5499916076660156,-5.799995422363281,11.400009155273438,3,0.06313423107312288,-1.2857080576778455,177.0,-3.4999904632932157,174.60000610351562,1.2499976158005666,175.0,0.06313423107312288
3081,2012-02-24,176.60000610351562,177.8000030517578,176.0,177.39999389648438,2980000.0,-0.004509514207962972,1.2499952316466079,1.9999237078008774,67.8161332811845,48.04386668562425,-3.2957615947605916,-3.002617963001967,-2.3181416316612626,-2.5716458644724867,13.607913314268863,1.8000030517578125,-1.4598769640431613,3.0600051879882812,-4.045931270809206,10.165941646785768,-0.4929630414104622,6.612973417387025,-8.04420618587892,70.00007629394531,20.18263438707652,3.552968229398742,2,-3.4000015258789062,-3.4000091552734375,-1.7500038146972656,-5.000007629394531,12.599990844726562,4,0.06681759561238132,7.999809269502194,177.39999389648438,-1.2857080576778455,177.0,-3.4999904632932157,174.60000610351562,0.06681759561238132
3082,2012-02-27,177.1999969482422,177.60000610351562,176.1999969482422,176.8000030517578,2685000.0,0.0033974565344854213,1.3333248563145312,-0.5,78.48103466258735,51.902868329444814,-3.0221308431167984,-3.6644750789812974,-2.8042134694176184,-3.1782884997176097,13.988152605663162,1.4000091552734375,-0.6895448760863303,3.5799964904785213,-3.6583812369438533,10.818374217900896,-0.03919237323265179,7.199185354189694,-8.089544842558212,84.99984741210938,28.698363078087667,3.619188863711183,2,-2.5999984741210938,-4.0,-2.349994659423828,-5.599998474121094,10.600006103515625,0,0.0891648043107629,1.2499952316466079,176.60000610351562,7.999809269502194,177.39999389648438,-1.2857080576778455,177.0,0.0891648043107629
3083,2012-02-28,178.60000610351562,178.8000030517578,176.0,177.1999969482422,3490000.0,0.007900729003298856,2.111109227313186,3.5000762951094835,79.26832218386848,55.48170053552233,-3.5403011422941404,-5.1887480635408565,-4.0072107836764985,-4.61519705033902,13.899233866760149,2.8000030517578125,0.06548092236056391,4.890005493164068,-2.5566196241216517,12.336630610449788,1.166692934521194,8.613318051806942,-8.968180941067232,95.45462427044068,32.527220120231945,3.7233125586428626,2,-3.5000076293945312,-5.4000091552734375,-3.8500022888183594,-7.000007629394531,8.399993896484375,1,0.059350450629788165,1.3333248563145312,177.1999969482422,1.2499952316466079,176.60000610351562,7.999809269502194,177.39999389648438,0.059350450629788165
3084,2012-02-29,179.1999969482422,182.3999938964844,178.60000610351562,178.8000030517578,4610000.0,0.003359411109867594,-8.500114442664296,0.28570805767784546,83.95065565772049,60.27880658787407,-3.645789608185339,-5.985349106443266,-4.431393805070286,-5.242586220837779,14.218918836217808,3.7999877929687784,0.6879851137279331,5.419996643066412,-2.2125101873329243,13.052503473465748,1.6037432278667438,9.23625005826608,-8.834717554649046,49.99999999999978,-19.013898447378686,3.8162534151996703,2,-1.5,-4.400001525878906,-4.849994659423828,-7.599998474121094,7.8000030517578125,2,0.07031253525721226,2.111109227313186,178.60000610351562,1.3333248563145312,177.1999969482422,1.2499952316466079,176.60000610351562,0.07031253525721226
3085,2012-03-01,181.3999938964844,182.6000061035156,179.8000030517578,180.3999938964844,4105000.0,0.012276768893459522,-1.5454785057358738,2.5000381475547417,85.22730425374016,64.59699288981743,-4.921025158105863,-8.32883920959327,-6.458631917858469,-7.457466773137668,14.388130387800368,3.400009155273409,1.3724501450419098,7.439994049072283,-0.7417300775070998,15.621718175651665,3.3491319857826056,11.53085611236196,-9.831243052602133,81.81801367741178,6.133389137384569,4.0908620632896895,3,-3.1999893188476847,-6.499992370605497,-6.999992370605497,-9.79999542236331,4.200012207031193,3,0.05512679347556371,-8.500114442664296,179.1999969482422,2.111109227313186,178.60000610351562,1.3333248563145312,177.1999969482422,0.05512679347556371
3086,2012-03-02,183.1999969482422,183.8000030517578,182.1999969482422,182.3999938964844,3730000.0,0.009922839648963455,-1.666683620919853,0.8000030517577841,86.17024125966357,69.07462425301586,-5.899124395577843,-10.194730428066777,-8.100083435427848,-9.284391511062381,14.754149247647142,2.400009155273409,1.8647981885817728,8.949996948242188,-0.10922204437662231,18.009215940860997,4.420387451932783,13.479606444551592,-10.307495473203915,92.3076170671445,14.842741560149648,4.5296094963094085,3,-4.399993896484375,-7.6999969482421875,-8.249996185302734,-11.599998474121094,5.0,4,0.030567719414852146,-1.5454785057358738,181.3999938964844,-8.500114442664296,179.1999969482422,2.111109227313186,178.60000610351562,0.030567719414852146
3087,2012-03-05,181.3999938964844,185.6000061035156,180.3999938964844,183.3999938964844,3475000.0,-0.009825344332654806,-1.6000061035155966,-2.4999904632933045,77.55102358575772,72.97442163321203,-3.459627631641723,-7.935224250911858,-6.1785190024623375,-7.525243770697699,15.25959675373549,5.200012207031193,2.6429673621715324,6.599993896484392,-2.8041456994565124,16.004133492425296,1.8979240985139256,11.302063694454858,-6.980442200705397,56.24990065898899,-21.648057263819013,4.702069797970456,3,-1.3999938964844034,-4.999992370605497,-6.44999313354495,-9.79999542236331,5.0,0,0.04299891573430181,-1.666683620919853,183.1999969482422,-1.5454785057358738,181.3999938964844,-8.500114442664296,179.1999969482422,0.04299891573430181
3088,2012-03-06,181.1999969482422,183.1999969482422,181.0,181.8000030517578,2875000.0,-0.0011025190461491086,-3.399993896484375,0.3000030517578125,72.6190573504341,75.67597469277293,-2.4864432294663743,-7.074054042161407,-5.927701650714397,-7.3038112826467625,15.221031129808393,2.1999969482421875,3.2099729373444177,5.749996948242199,-3.529631764487249,15.029625660971647,1.110182591877475,10.389811304606923,-4.991572547225331,37.14272635323676,-38.07567974051978,4.639814356364721,3,-0.399993896484375,-4.799995422363281,-6.249996185302734,-9.599998474121094,3.8000030517578125,1,0.03642387535691216,-1.6000061035155966,181.3999938964844,-1.666683620919853,183.1999969482422,-1.5454785057358738,181.3999938964844,0.03642387535691216
3089,2012-03-07,182.6000061035156,184.1999969482422,180.1999969482422,180.1999969482422,3205000.0,0.0077263199715909,-2.3333206177242873,-3.9999745689435464,80.95245880347281,79.1151367820477,-3.362116339038465,-7.80300806057528,-7.278916824663071,-8.699573830749614,15.682296019130476,4.0,3.8039429177956663,6.470005798339827,-2.812708720122828,15.752720316802481,1.8286485391084852,11.111363057571168,-4.888928630098945,48.27588928438922,-27.371895335944146,4.641357259231333,3,-1.800003051757784,-6.20000457763669,-7.350006103515597,-11.000007629394503,3.199996948242216,2,0.02409635131112786,-3.399993896484375,181.1999969482422,-1.6000061035155966,181.3999938964844,-1.666683620919853,183.1999969482422,0.02409635131112786
3090,2012-03-08,186.6000061035156,186.6000061035156,183.8000030517578,184.3999938964844,4700000.0,0.021905804306120435,1.5454431960050337,0.9166682561177846,83.15796405665996,80.81978464598942,-6.615549931478597,-10.913381151356532,-11.227769852353475,-12.649670151925847,16.072253125949903,4.0,4.680363738042246,9.55000534057615,-0.06478368772658882,19.164794368878887,4.742610826424794,14.357399854727504,-7.626700049283102,100.0,23.80270710116821,4.807394514151366,3,-5.300003051757784,-9.70000457763669,-11.350006103515597,-15.000007629394503,-1.0,3,0.0021435899431991867,-2.3333206177242873,182.6000061035156,-3.399993896484375,181.1999969482422,-1.6000061035155966,181.3999938964844,0.0021435899431991867
3091,2012-03-09,187.1999969482422,189.3999938964844,185.1999969482422,189.1999969482422,16605000.0,0.003215384914798669,2.5000063578448857,-0.9090858648911319,82.79576067276636,81.2991986471204,-6.206485877128699,-10.624696800570348,-11.762139753125723,-13.182988244266483,16.667760947951436,4.199996948242216,5.315425254438907,9.23999633789063,-0.6090507879319489,19.08904346371321,4.315472774979355,14.164519900801906,-7.0,76.0869817607651,0.6041531527818904,4.924523562911286,3,-4.5,-8.900001525878906,-11.89999771118164,-15.599998474121094,0.19999694824221592,4,-0.008546959779967112,1.5454431960050337,186.6000061035156,-2.3333206177242873,182.6000061035156,-3.399993896484375,181.1999969482422,-0.008546959779967112
3092,2012-03-12,185.1999969482422,189.1999969482422,185.1999969482422,189.0,3945000.0,-0.01068376085792866,-1.1052614671715448,1.9000015258789062,76.23764470379393,80.96245670488989,-3.2993035495316576,-7.795753425865939,-9.686168101098929,-11.114494751655911,17.663106980549916,4.0,5.881249115711938,6.459996795654291,-3.067003806095528,15.98699739740411,1.6964964947793817,11.2234970965292,-3.1600006103515454,54.34784411483221,-21.65438976960246,4.763500300874913,3,-1.1999969482421875,-6.900001525878906,-9.849998474121094,-13.599998474121094,4.0,0,0.016198704370596673,2.5000063578448857,187.1999969482422,1.5454431960050337,186.6000061035156,-2.3333206177242873,182.6000061035156,0.016198704370596673
3093,2012-03-13,184.3999938964844,186.6000061035156,184.3999938964844,186.0,4280000.0,-0.004319670976999812,-1.7500047683534188,0.42105389962133394,69.89248282153439,79.4004375008692,-1.77691274618428,-6.228203902221878,-8.824370617619167,-10.288275886019278,19.12642695642715,2.200012207031193,6.156739987203963,4.969994354248087,-4.060734591325399,14.000723299821573,0.45462988146135785,9.485358827034815,-0.8879980468749977,45.65215588516779,-27.359757859943784,4.515364472786737,3,0.20000457763669033,-6.099998474121122,-9.849990844726591,-12.79999542236331,1.2000122070311932,1,0.010845987343810481,-1.1052614671715448,185.1999969482422,2.5000063578448857,187.1999969482422,1.5454431960050337,186.6000061035156,0.010845987343810481
3094,2012-03-14,187.0,188.3999938964844,186.0,187.1999969482422,2970000.0,0.014099816646280017,-1.1818156597008145,0.12499761582330611,73.07695129215617,78.05039828291544,-3.5248032274468812,-8.19289740898904,-11.331095924010981,-12.801973053732183,21.554445642475077,4.0,6.327635869554257,6.900000762939442,-2.296336056213562,16.096337582092445,2.301832353362954,11.49816917251593,-2.6000061035155966,57.14289606840279,-12.951283434629957,4.598168409576498,3,-2.2000045776367188,-8.600006103515625,-13.650001525878906,-15.400001525878906,-1.3999938964844034,2,-0.010695187165775444,-1.7500047683534188,184.3999938964844,-1.1052614671715448,185.1999969482422,2.5000063578448857,187.1999969482422,-0.010695187165775444
3095,2012-03-15,187.1999969482422,188.8000030517578,187.0,188.6000061035156,3015000.0,0.0010695023970170858,1.0,7.000152590218825,76.2376050647102,76.94677203903173,-3.146429331795389,-7.601232309920988,-11.452907302664357,-12.971103701167863,24.13938630251833,1.8000030517578125,6.408507934162344,6.349997711181629,-2.5762478373964655,15.276243259759724,1.886874936892582,10.813120485470677,-2.800003051757784,56.00006103515568,-13.523316677293707,4.463122774289041,3,-2.4000015258789062,-8.800003051757812,-13.849998474121094,-15.599998474121094,-2.399993896484375,3,-0.0074785999962994065,-1.1818156597008145,187.0,-1.7500047683534188,184.3999938964844,-1.1052614671715448,185.1999969482422,-0.0074785999962994065
3096,2012-03-16,185.1999969482422,187.8000030517578,185.1999969482422,187.8000030517578,2825000.0,-0.01068376085792866,1.0,1.8571350720973445,68.51851328573916,75.94315978347412,-0.9307754816081228,-4.974162500139499,-9.32542656270445,-10.957940704044233,26.064855523515018,2.600006103515625,6.346697498889455,3.7899978637695426,-4.722504731042022,12.302500458581108,-0.46625343363623983,8.046249161175325,4.199996948242216,16.666719648538955,-48.79640401121685,4.256251297405787,3,-0.40000152587890625,-6.400001525878906,-11.849998474121094,-13.599998474121094,-2.399993896484375,4,0.002159876683935469,1.0,187.1999969482422,-1.1818156597008145,187.0,-1.7500047683534188,184.3999938964844,0.002159876683935469
3097,2012-03-19,186.3999938964844,186.6000061035156,185.0,185.3999938964844,1505000.0,0.006479465270064599,1.2856831458716247,-0.3846144817305774,68.22427574208369,75.45485071587963,-1.5052259274114874,-5.561448593254539,-10.336237432131185,-12.15363024682543,27.769086186003143,1.6000061035155966,6.084836772426797,4.41999511718754,-3.8071972023250567,12.647187436700136,0.30639895743124157,8.533591276943838,2.916000061035163,45.454450875471494,-15.545126817407805,4.113596159756303,3,-1.5999984741211222,-7.399993896484403,-13.199996948242216,-14.79999542236331,-1.0,0,0.005364807042619102,1.0,185.1999969482422,1.0,187.1999969482422,-1.1818156597008145,187.0,0.005364807042619102
3098,2012-03-21,187.0,187.1999969482422,185.3999938964844,185.3999938964844,2680000.0,0.003218916969754959,-1.2499952316466523,1.6000061035155966,68.22429839904002,74.04061067094264,-1.3365310468970222,-5.465042295258002,-10.729737240531932,-12.733022684961384,29.889582423056577,1.800003051757784,5.633415930837202,4.400001525878906,-3.339982451736944,12.139985503494756,0.5300095370709812,8.269993514686831,2.143354199218777,52.631536679288615,-9.356262305780895,3.8699919888079197,3,-0.40000152587890625,-8.0,-13.800003051757812,-15.400001525878906,3.0,2,0.01176468956279253,1.2856831458716247,186.3999938964844,1.0,185.1999969482422,1.0,187.1999969482422,0.01176468956279253
3099,2012-03-22,189.0,189.0,186.6000061035156,187.6000061035156,3135000.0,0.010695187165775444,2.42857765667579,0.874992847469945,67.92453237596483,72.34800715086541,-2.6074184331926915,-6.872282867040639,-12.560208900420037,-14.643088010291422,31.686979827896987,2.3999938964844034,5.552012003413296,5.800001525878912,-1.972554221193576,13.5725572729514,1.913723652342668,9.686279399415156,-4.0,100.0,38.846726040298535,3.8862778735362427,3,-2.1000061035155966,-8.600006103515625,-15.800003051757812,-16.5,-1.1999969482421875,3,-0.017989385695684645,-1.2499952316466523,187.0,1.2856831458716247,186.3999938964844,1.0,185.1999969482422,-0.017989385695684645
3100,2012-03-23,188.6000061035156,189.0,187.8000030517578,188.8000030517578,3155000.0,-0.0021163698226688288,3.0000508634063223,-0.14285558583108007,63.63638465397614,70.21918759322205,-2.116457854941956,-5.892290878375491,-11.946705936033396,-14.11625129007379,33.525716621716974,1.1999969482421875,5.711436806316215,4.840007019042929,-2.7855452352834504,12.465559273369308,1.0272308918797535,8.652783146206104,-3.520006103515584,90.00015258788991,31.433267708340985,3.8127761271631835,3,-1.8000106811523153,-8.200012207031222,-15.400009155273409,-15.400001525878878,7.199996948242216,4,-0.015906680291162933,2.42857765667579,189.0,-1.2499952316466523,187.0,1.2856831458716247,186.3999938964844,-0.015906680291162933
3101,2012-03-26,188.3999938964844,190.0,188.3999938964844,189.8000030517578,3320000.0,-0.0010605100771916565,-1.2857080576778976,7.00015259021783,69.23075633239327,69.44064444084421,-1.9314363958038427,-5.020320900599671,-11.602030053994326,-13.76691743274202,35.539145294338766,1.6000061035155966,5.623636481954435,4.04999542236331,-3.0509317356896872,11.150922580416307,0.499531843336797,7.600459001389822,-3.241593896484403,67.99987792968807,8.762349869472928,3.5504635790264993,3,-1.199996948242216,-6.899993896484403,-15.749996185302763,-14.899993896484403,11.800003051757784,0,-0.019108232278948978,3.0000508634063223,188.6000061035156,2.42857765667579,189.0,-1.2499952316466523,187.0,-0.019108232278948978
3102,2012-03-27,193.0,194.0,189.8000030517578,190.1999969482422,4325000.0,0.024416169068683935,-1.3333375718966298,-1.9999891009362702,76.10617676547749,70.1310548790601,-5.932524489952101,-8.828584716241835,-15.942909493633579,-18.265979494581984,37.91502547826017,5.600006103515597,5.224305572620381,7.860001373291027,0.594683027677803,15.125319718904251,4.227342200484401,11.492660546097653,-7.647935999999987,88.3721012757048,25.25166234458588,3.632659172806616,3,-3.5,-9.099998474121094,-20.750003814697266,-19.5,5.1999969482421875,1,-0.05284972512042585,-1.2857080576778976,188.3999938964844,3.0000508634063223,188.6000061035156,2.42857765667579,189.0,-0.05284972512042585
3103,2012-03-28,189.1999969482422,189.6000061035156,187.1999969482422,189.3999938964844,3185000.0,-0.01968913498320113,6.999745695903824,-0.07142740366538528,63.199973632828694,69.0336129169126,-1.5422180587118817,-4.42037458842799,-11.967726407767032,-14.386104429666403,39.60503470036553,5.8000030517578125,4.704528362622966,3.529998779296875,-3.2573289565690686,10.317326515162819,0.13633491136388898,6.923662647229861,-3.329056788242184,35.13504039458461,-28.629518960678126,3.3936638679329754,3,0.3000030517578125,-5.299995422363281,-16.650001525878906,-15.699996948242188,9.800003051757812,2,-0.020084583049952753,-1.3333375718966298,193.0,-1.2857080576778976,188.3999938964844,3.0000508634063223,188.6000061035156,-0.020084583049952753
3104,2012-03-29,191.8000030517578,191.8000030517578,189.8000030517578,189.8000030517578,3155000.0,0.013742104362860497,1.0,-10.000152590217546,61.016932714620275,67.34242710023594,-3.7880991753214914,-6.353781711974506,-14.365175832112243,-16.864761199507,40.582005904203086,2.600006103515625,4.4959084133356555,5.50000457763673,-1.0950521181610782,12.095061273434538,2.2024762297378118,8.797532925535648,-5.441319301357822,67.64711822190309,8.116372617995623,3.2975283478989073,3,-2.3000030517578125,-7.600006103515625,-19.25000762939453,-18.300003051757812,5.800003051757784,3,-0.009384791569956752,6.999745695903824,189.1999969482422,-1.3333375718966298,193.0,-1.2857080576778976,188.3999938964844,-0.009384791569956752
3105,2012-03-30,191.3999938964844,191.8000030517578,190.3999938964844,191.8000030517578,3400000.0,-0.002085553435395182,5.999885561701174,-0.20000457763670454,58.97433723822919,66.28196309495706,-3.0504553076165735,-5.445372165562986,-13.717948966295097,-16.29340195469578,41.56444325555315,1.400009155273409,4.561178228543071,4.599995422363321,-1.9470019504145455,11.146992795141188,1.3264967359743878,7.873494108752254,-4.58283117110841,61.764633284341095,4.14934919958457,3.2734986863889324,3,-1.8999938964844034,-6.399993896484403,-18.349994659423857,-17.899993896484403,1.400009155273409,4,-0.01880873019606044,1.0,191.8000030517578,6.999745695903824,189.1999969482422,-1.3333375718966298,193.0,-0.01880873019606044
3106,2012-04-02,188.8000030517578,191.3999938964844,188.8000030517578,191.0,4225000.0,-0.013584069632378126,-1.363631319401603,5.499866488651926,57.50000317891039,65.09037725460448,0.1272845259571227,-2.534264947780514,-10.87651248872433,-13.551407409125858,42.06026196166055,2.599990844726591,4.248918306594817,1.7200042724609261,-4.65547644423026,8.095484989152112,-1.4677360858846669,4.907744630806519,-1.5518700899043836,23.529490962537448,-33.073979973975995,3.187740358345591,4,0.899993896484375,-3.8000030517578125,-15.60000228881836,-15.300003051757812,2.800003051757784,0,0.0370762705871408,5.999885561701174,191.3999938964844,1.0,191.8000030517578,6.999745695903824,189.1999969482422,0.0370762705871408
3107,2012-04-03,189.1999969482422,190.1999969482422,187.6000061035156,189.3999938964844,3400000.0,0.002118611705608453,1.8888738185055205,0.09090782985040723,60.16948878577001,64.19539840868558,0.1857762335440043,-2.4453128515486355,-11.018987216589977,-13.796049867104728,42.40089732708648,2.599990844726591,3.865610547794091,1.7299980163574276,-4.114694000011298,7.574690032726153,-1.1923479918269209,4.652344024541776,4.8000030517578125,43.478203180458166,-13.911120206230947,2.922346008184358,4,1.100006103515625,-4.1999969482421875,-15.999996185302734,-15.699996948242188,1.8000030517578125,1,0.0581395358215,-1.363631319401603,188.8000030517578,5.999885561701174,191.3999938964844,1.0,191.8000030517578,0.0581395358215
3108,2012-04-04,187.8000030517578,190.1999969482422,186.8000030517578,189.3999938964844,4675000.0,-0.007399545026775867,1.1249982118589514,8.000076295108489,51.78572036781842,62.4021970744471,1.9122813566424952,-0.5539100091981481,-9.301509387443843,-12.26323541856118,42.64200627781205,3.399993896484375,3.7660010724092388,3.814697265625e-06,-5.044638814247691,5.044646443642222,-2.5223174997752267,2.522325129169758,6.071997070312506,20.0,-35.87469274559823,2.5223213144724848,4,2.5999984741210938,-2.8000030517578125,-13.900005340576172,-14.300003051757812,2.399993896484375,2,0.055378028367859766,1.8888738185055205,189.1999969482422,-1.363631319401603,188.8000030517578,5.999885561701174,191.3999938964844,0.055378028367859766
3109,2012-04-05,187.0,188.3999938964844,186.1999969482422,188.0,4275000.0,-0.004259867086036873,1.4444576311416586,0.6250035762991392,49.56522431400178,60.83873481444995,2.680648388600332,0.6246575593025341,-8.225458084382325,-11.416744497613877,42.559044178612616,2.199996948242216,3.582041431948994,-1.0199989318847713,-5.456974296425756,3.416976432656213,-3.2384866141552493,1.1984887503857067,6.589120239257824,14.285753211154162,-39.855740184443576,2.2184876822704864,4,3.0999984741210938,-0.6999969482421875,-12.85000228881836,-13.5,6.1999969482421875,3,0.06417112299465244,1.1249982118589514,187.8000030517578,1.8888738185055205,189.1999969482422,-1.363631319401603,188.8000030517578,0.06417112299465244
3110,2012-04-06,187.0,187.8000030517578,185.1999969482422,187.0,2855000.0,0.0,2.249995231646608,-0.0,54.28571843776273,59.17817504837988,2.7153696954639486,0.691620309646936,-8.001746672492374,-11.30272269848848,41.787585664831525,2.600006103515625,3.357277814707487,-1.0399986267089787,-5.453568199214516,3.3735709457965584,-3.246783412961747,1.1667861595437898,6.145772841796884,29.03232157667655,-28.616427491801787,2.2067847862527668,4,2.5999984741210938,-0.09999847412109375,-10.750003814697266,-12.200004577636719,3.0,4,0.05668452461773055,1.4444576311416586,187.0,1.1249982118589514,187.8000030517578,1.8888738185055205,189.1999969482422,0.05668452461773055
3111,2012-04-09,185.6000061035156,186.3999938964844,184.0,185.3999938964844,2410000.0,-0.0074865983769218936,1.6666779695499796,100.0,48.11323742374195,56.06784845485372,4.108465806671603,2.071824451564254,-6.428382377754161,-9.74140187542477,40.279483963359205,3.0,2.9509853457070676,-2.3599929809570597,-6.894029057291789,2.1740430953776695,-4.6270110191244385,-0.09297494278968088,6.9101046667969115,25.806562759183738,-32.005596200669984,2.2670180381673677,4,2.2999954223633097,1.4999923706054972,-9.050003051757784,-10.70000457763669,2.3999938964844034,0,0.038793085729892374,2.249995231646608,187.0,1.4444576311416586,187.0,1.1249982118589514,187.8000030517578,0.038793085729892374
3112,2012-04-10,188.1999969482422,188.3999938964844,184.6000061035156,187.0,3160000.0,0.014008570900997164,3.75001192099707,5.999618553556786,52.58620065967963,54.88854034672604,0.8448342217221807,-0.3076642638807243,-8.808321209732355,-12.21121059699368,38.89401567640116,3.799987792968807,2.7596152931318443,0.08999786376952557,-4.254097514285036,4.434093241824087,-2.0820498252577693,2.2620455527968204,3.4591027450390754,67.74191960583083,8.891328939995958,2.172047689027285,4,-0.29999542236328125,-1.0999984741210938,-11.049995422363281,-12.699996948242188,1.400009155273409,1,0.018065936293338414,1.6666779695499796,185.6000061035156,2.249995231646608,187.0,1.4444576311416586,187.0,0.018065936293338414
3113,2012-04-11,186.3999938964844,187.0,184.3999938964844,186.1999969482422,4115000.0,-0.009564309675588412,2.714270144194573,0.16666454738504205,44.347812818444346,53.0364159138176,2.4651219315003345,1.7390165619841298,-6.843330749078092,-10.318911633814679,37.827891798199445,3.800003051757784,2.4316906696196554,-1.8100051879882528,-5.877799400886346,2.2577890249098402,-3.8439022944372994,0.2238919184607937,4.493195827468725,54.54539149252001,0.8627494141475438,2.0338971064490465,4,1.5000076293945028,0.7000045776366903,-8.19999313354495,-9.999992370605497,2.400009155273409,2,0.024678145140230923,3.75001192099707,188.1999969482422,1.6666779695499796,185.6000061035156,2.249995231646608,187.0,0.024678145140230923
3114,2012-04-12,185.0,188.8000030517578,184.6000061035156,187.3999938964844,2470000.0,-0.007510697115483134,-1.6250131130968555,-12.000152590217404,42.499987284342495,51.20593258560796,3.128044170059667,3.142616552510617,-5.323453733225534,-8.852986245536812,36.532291983797606,4.199996948242216,1.3821873521459622,-3.109999084472662,-7.395544132181016,1.1755459632356917,-5.252771608326839,-0.9672265606184851,5.203870751557815,20.833320087865136,-27.08819968493692,2.1427725238541835,4,2.6999969482421875,2.0999984741210938,-6.399997711181641,-8.599998474121094,1.0,3,0.028108091612119912,2.714270144194573,186.3999938964844,3.75001192099707,188.1999969482422,1.6666779695499796,185.6000061035156,0.028108091612119912
3115,2012-04-13,185.8000030517578,186.0,183.3999938964844,185.6000061035156,12475000.0,0.004324340820312411,7.666819256885539,-0.08333227369252004,44.71546379602832,49.78542820973218,1.62056470504794,2.352990799779377,-5.991805830036014,-9.556189185483845,34.91953399043886,2.6000061035155966,0.9037483431819453,-2.2399963378906307,-6.63252555364366,2.1525328778623987,-4.436260945767145,-0.04373173001411601,3.783480624644227,44.444538634340404,-0.8984889416225101,2.19626460787651,4,0.9999923706054688,2.899993896484375,-7.200000762939453,-9.400001525878906,1.800003051757784,4,0.03982773829354014,-1.6250131130968555,185.0,2.714270144194573,186.3999938964844,3.75001192099707,188.1999969482422,0.03982773829354014
3116,2012-04-16,185.6000061035156,186.6000061035156,183.3999938964844,183.3999938964844,2525000.0,-0.0010764098221597296,-1.9090858648911317,11.000228885326603,31.683166821017267,46.62028132475966,1.4739030457899673,2.7241611245995045,-5.646872087772522,-9.230831447646239,34.211746914075036,3.200012207031193,0.2687080117408698,-2.4599937438965185,-6.8014206093012035,1.8814331215081666,-4.630707176598861,-0.28928031119417597,3.241458799296339,40.74089772390032,0.8060277134087812,2.17071343270234,4,1.1999893188476847,3.099990844726591,-6.500003814697237,-8.70000457763669,4.0,0,0.023706862886795133,7.666819256885539,185.8000030517578,-1.6250131130968555,185.0,2.714270144194573,186.3999938964844,0.023706862886795133
3117,2012-04-17,187.3999938964844,187.8000030517578,184.6000061035156,185.6000061035156,2440000.0,0.009698209772498023,1.4615303355752183,0.8181717297822636,45.054927549962265,45.87241545610898,-0.6797494995118711,1.0571317726633254,-7.052353340888573,-10.948007130519272,33.682186449924714,3.199996948242216,-0.28425430984185596,-0.7100059509276946,-4.993583585753839,3.57357168389845,-2.851794768340767,1.4317828664853778,0.7884944855682363,74.07394848754613,32.14676277653844,2.1417888174130724,4,-1.2999954223633097,1.300003051757784,-6.899997711181669,-9.099998474121122,1.800003051757784,1,0.003201740251107088,-1.9090858648911317,185.6000061035156,7.666819256885539,185.8000030517578,-1.6250131130968555,185.0,0.003201740251107088
3118,2012-04-18,189.1999969482422,189.1999969482422,186.8000030517578,188.0,2390000.0,0.009605139329684542,3.0,0.666669492387487,42.52870236880049,45.09057968441994,-2.5259050207367864,-0.6003842946375926,-8.35787646178784,-12.609182352198701,33.11144879612989,2.399993896484375,-0.5960081028045465,0.9799972534179631,-3.2965464104958926,5.256540917331819,-1.1582745785389648,3.118269085374891,-5.800003051757784,100.0,58.792890184361354,2.1382718319569265,4,-2.9000015258789062,-0.5,-8.049999237060547,-10.900001525878906,-1.0,2,0.002114213328358705,1.4615303355752183,187.3999938964844,-1.9090858648911317,185.6000061035156,7.666819256885539,185.8000030517578,0.002114213328358705
3119,2012-04-19,185.6000061035156,187.8000030517578,183.0,187.8000030517578,3480000.0,-0.019027436061277547,3.36364519104724,-1.8333354526150054,35.92232218648658,43.05020232316704,0.9550456487055783,2.8794586382336718,-4.320833224610908,-8.838793213799221,31.587309997591067,6.1999969482421875,-1.1281620216754504,-2.449993896484415,-6.864083541845162,1.964095748876332,-4.657038719164774,-0.24294907380405562,3.599990844726591,41.935602956268326,3.1913689366917595,2.2070448226803694,4,0.49999237060549717,2.8999938964844034,-4.150009155273409,-7.300010681152315,0.7999877929688068,3,0.017241362300696617,3.0,189.1999969482422,1.4615303355752183,187.3999938964844,-1.9090858648911317,185.6000061035156,0.017241362300696617
3120,2012-04-20,185.6000061035156,186.1999969482422,185.0,185.8000030517578,1885000.0,0.0,1.4000305180437933,0.09090782985040605,41.11109698256678,42.27218671859202,0.8220159828790656,2.7860232635721616,-3.8489793233402168,-8.625150562499556,29.980804844496824,1.1999969482421875,-1.3373537058113243,-2.299993896484409,-6.837553025076716,2.2375652321078974,-4.568773460780562,-0.031214332188255867,3.599990844726591,41.935602956268326,1.2144758051317268,2.2687795642961595,4,0.49999237060549717,2.8999938964844034,-4.0000114440917685,-7.300010681152315,0.19999694824221592,4,0.0021551394575995975,3.36364519104724,185.6000061035156,3.0,189.1999969482422,1.4615303355752183,187.3999938964844,0.0021551394575995975
3121,2012-04-23,184.8000030517578,188.0,184.8000030517578,186.3999938964844,3665000.0,-0.0043103611284990295,-3.000019073595468,8.000076295108489,38.043471049707335,40.65632787303953,1.6724842033744665,3.4809665164459602,-2.602480305649067,-7.60121412806302,28.25255734822968,3.1999969482421875,-1.4595445600970152,-2.919997406005848,-7.655348090390191,1.8153532783784954,-5.28767274819802,-0.5523220638136763,4.275993957519518,29.032321576676683,-10.871608065992024,2.3676753421921743,4,1.2999954223632812,3.6999969482421875,-3.2000083923339844,-6.500007629394531,0.1999969482421875,0,0.015151531415146025,1.4000305180437933,185.6000061035156,3.36364519104724,185.6000061035156,3.0,189.1999969482422,0.015151531415146025
3122,2012-04-24,182.8000030517578,183.6000061035156,181.0,183.1999969482422,3790000.0,-0.010822510643789585,3.333299425258283,0.24999761580056204,36.84208412906715,39.82235801866429,3.158043070579339,4.930412359564912,-0.18936168429141276,-5.412184523658993,25.25674031610557,3.8000030517578125,-1.7726064940683273,-4.409997558593744,-8.943796393690661,0.12380127650317263,-6.676896976142189,-2.1430981410453,6.154474017333968,21.951264898259197,-19.624767783501873,2.2668994175484567,4,2.2999954223632812,4.6999969482421875,-1.0000076293945312,-4.500007629394531,4.800003051757784,1,0.037199140799972774,-3.000019073595468,184.8000030517578,1.4000305180437933,185.6000061035156,3.36364519104724,185.6000061035156,0.037199140799972774
3123,2012-04-25,185.3999938964844,185.3999938964844,182.3999938964844,183.0,4720000.0,0.014223144427357726,1.5000063578448857,-6.0000762951095545,46.15382358162671,40.228339829473654,0.44844342492518763,2.140903265801086,-2.3697420969388077,-7.8252686515576215,23.558351076952956,3.0,-1.7688940026697537,-1.6200065612792685,-6.121044199216499,2.881031076657962,-3.8705253802478694,0.6305122576893325,3.2363040898437134,62.85705566406291,17.09248913972575,2.2505188189686103,4,-0.29999542236330967,2.1000061035155966,-3.499996185302763,-7.099998474121122,5.0,2,0.020496241514870173,3.333299425258283,182.8000030517578,-3.000019073595468,184.8000030517578,1.4000305180437933,185.6000061035156,0.020496241514870173
3124,2012-04-26,190.0,191.3999938964844,188.1999969482422,188.1999969482422,5725000.0,0.024811252723578647,-2.555546136565962,0.7500031789224636,55.905520325457196,41.47167944385464,-3.7634975643062205,-2.7414230025452753,-6.584747600730964,-12.235269005028329,21.84160284553553,6.0,-1.9785460843197882,3.0699996948242188,-1.0874751475828361,7.227474537231274,0.9912622736206913,5.148737116027746,-9.0,86.53851232588073,37.06053081635922,2.0787374212035283,4,-3.8000030517578125,-2.5,-7.200000762939453,-11.700004577636719,0.8000030517578125,3,-0.009473700272409569,1.5000063578448857,185.3999938964844,3.333299425258283,182.8000030517578,-3.000019073595468,184.8000030517578,-0.009473700272409569
3125,2012-04-27,187.8000030517578,191.1999969482422,187.1999969482422,191.0,5325000.0,-0.011578931306537865,1.222227873639951,-1.7777730682829653,54.19847283786471,43.973380112393244,-1.3968605948029165,-0.8695385079804794,-3.9722429464791276,-9.87529073550752,19.923001181955083,4.0,-1.874966433882662,1.050002288818348,-2.5695324712982597,4.669537048934956,-0.7597650912399558,2.859769668876652,-6.592003173828118,65.38468310117446,12.379027307681582,1.8097673800583085,4,-1.600006103515625,-0.3000030517578125,-4.1500091552734375,-9.500007629394531,3.0,4,-0.00745478771311614,-2.555546136565962,190.0,1.5000063578448857,185.3999938964844,3.333299425258283,182.8000030517578,-0.00745478771311614
3126,2012-05-01,195.8000030517578,196.6000061035156,189.3999938964844,189.8000030517578,7725000.0,0.0425985083599556,-1.1176449468860945,-1.8750017881410486,62.02533540389464,45.8589809850524,-8.714227531685367,-8.767754629419755,-11.516297882582137,-17.69909993997578,18.982722174735926,8.800003051757784,-1.3830051042631908,8.700002288818354,3.3201190290401428,14.079885548596565,6.0100606589292624,11.389943918707445,-14.388163293457012,94.87177731566723,41.9237119949547,2.689941629889103,5,-7.0,-7.0,-12.200008392333984,-17.50000762939453,-5.8000030517578125,1,-0.05107252218661407,1.222227873639951,187.8000030517578,-2.555546136565962,190.0,1.5000063578448857,185.3999938964844,-0.05107252218661407
3127,2012-05-02,200.1999969482422,201.3999938964844,196.8000030517578,196.8000030517578,9420000.0,0.022471878589916505,-1.7058818249544647,0.5666656494140625,70.17546286154321,48.930843262023814,-12.412952574158822,-12.966185394348088,-15.4320557232503,-21.88914180528201,18.753958290878337,5.599990844726591,-0.8504043080392307,12.549996185302746,4.6209708977756065,20.479021472829885,8.58548354153919,16.5145088290663,-18.18063053613278,93.68422658819885,39.247096964688765,3.9645126437635634,5,-9.0,-9.0,-15.849998474121094,-21.599998474121094,-10.399993896484375,2,-0.07592406183788225,-1.1176449468860945,195.8000030517578,1.222227873639951,187.8000030517578,-2.555546136565962,190.0,-0.07592406183788225
3128,2012-05-07,198.1999969482422,199.0,196.0,196.0,7365000.0,-0.00999001014229317,-1.727276510448817,0.6470590875227761,68.96552782516919,52.602310555210764,-10.05995785415493,-10.695456541694227,-12.94818097201258,-19.730202886182127,18.766194552740117,4.1999969482421875,0.014020614720351432,10.02999649047851,0.8018727179007499,19.25812026305627,5.41593460418963,14.64405837676739,-15.017792887070271,77.4648053805509,18.001360528744563,4.614061886288885,5,-7.0,-7.0,-11.499996185302734,-17.599998474121094,-9.0,0,-0.05348128661926599,-1.7058818249544647,200.1999969482422,-1.1176449468860945,195.8000030517578,1.222227873639951,187.8000030517578,-0.05348128661926599
3129,2012-05-08,199.0,199.8000030517578,197.8000030517578,199.8000030517578,5925000.0,0.004036342401996684,3.999980926586431,-0.36363825522440857,68.96552782516919,55.69724731549992,-9.788660711250799,-11.120508924192592,-13.322407531881595,-20.352227693117584,19.070434018665715,2.0,0.47968785971517036,10.229999542236328,-0.1645512947039549,20.62455037917661,5.032724123766172,15.427274960706484,-14.724728548709322,83.09863089948415,20.83752865507452,5.197275418470148,5,-7.8000030517578125,-7.8000030517578125,-12.299999237060547,-18.400001525878906,-7.8000030517578125,1,-0.04321611107294265,-1.727276510448817,198.1999969482422,-1.7058818249544647,200.1999969482422,-1.1176449468860945,195.8000030517578,-0.04321611107294265
3130,2012-05-09,197.6000061035156,199.3999938964844,197.1999969482422,198.8000030517578,6435000.0,-0.007035145208464377,-1.199980163725586,1.499990463293251,66.666680795187,58.87760395388655,-7.272208180993971,-9.365864594050862,-11.517021577660927,-18.72630112588834,19.7381108215852,2.199996948242216,0.8696510278028882,8.30000534057615,-2.773337285531312,19.37334796668361,2.7633340275224327,13.836676653629866,-12.2972513055133,68.33343505859327,3.211779538230914,5.536671313053729,5,-6.400009155273409,-6.400009155273409,-10.750007629394503,-17.000007629394503,-6.200012207031193,2,-0.034412969846749464,3.999980926586431,199.0,-1.727276510448817,198.1999969482422,-1.7058818249544647,200.1999969482422,-0.034412969846749464
3131,2012-05-10,192.8000030517578,194.6000061035156,189.8000030517578,194.6000061035156,8740000.0,-0.0242915126695048,4.3333276819396955,1.5000063578448857,56.923091369273365,61.108826980576126,-1.3612117432098216,-4.2148988729701955,-6.333254673608707,-13.767498158005026,20.21720757046702,7.800003051757784,1.6631760366167327,3.1400024414062386,-7.8949459937036295,14.174950876516107,-2.3774717761486954,8.657476658961173,-6.5314139078465985,25.862089377111996,-36.55216758671969,5.51747421755494,5,-0.9000091552734091,-1.600006103515625,-5.5500030517578125,-12.200004577636719,-2.600006103515625,3,-0.010373443819205241,-1.199980163725586,197.6000061035156,3.999980926586431,199.0,-1.727276510448817,198.1999969482422,-0.010373443819205241
3132,2012-05-11,191.6000061035156,195.1999969482422,190.6000061035156,193.0,6840000.0,-0.006224050462904196,-1.7058818249544194,0.7777730682829933,53.12501365940532,61.88340365588486,1.3615170207079075,-2.895579327216211,-4.774868020667611,-12.378939370776635,20.17557519853631,4.599990844726591,2.3324192435968314,1.7700050354003736,-9.274993076091931,12.815003146892678,-3.752494020345779,7.292504091146526,-4.423532674450001,18.00003051757784,-38.021573885723,5.522499055746147,5,2.6999893188476847,-0.4000091552734091,-4.250007629394503,-11.000007629394503,0.0,4,-0.008350762278426904,4.3333276819396955,192.8000030517578,-1.199980163725586,197.6000061035156,3.999980926586431,199.0,-0.008350762278426904
3133,2012-05-14,191.0,194.0,190.0,192.0,3065000.0,-0.0031315557641028446,-1.6666666666666667,0.7142888283378601,57.627111338316766,62.0746915462026,3.1731078057634647,-2.037759503709566,-3.861188501141669,-11.560011820019582,20.162155714992956,4.0,3.1923337489628807,0.9399986267089844,-9.995293019479334,11.875290272897303,-4.527647196385175,6.4076444498031435,-2.9701153428892724,11.999969482421875,-43.91132736297023,5.467645823094153,5,3.2999954223632812,0.1999969482421875,-3.3499984741210938,-10.400001525878906,-0.3999938964844034,0,-0.006282706535299387,-1.7058818249544194,191.6000061035156,4.3333276819396955,192.8000030517578,-1.199980163725586,197.6000061035156,-0.006282706535299387
3134,2012-05-15,190.1999969482422,191.3999938964844,188.8000030517578,189.8000030517578,4370000.0,-0.004188497653182299,-1.166664547385042,-0.399993896484375,56.35357905043962,62.31414779204425,4.475064726629967,-0.8729687797130055,-2.7696833299061154,-10.559483914690418,19.546290293530795,2.599990844726591,4.312257212214206,-0.12000427246093182,-10.79286067046911,10.552852125547247,-5.456432471465007,5.216423926543143,11.199996948242216,13.207500996860395,-42.63455008993005,5.336428199004088,5,4.900001525878906,1.0,-2.4999961853027344,-9.599998474121094,1.8000030517578125,1,-0.00525762363851201,-1.6666666666666667,191.0,-1.7058818249544194,191.6000061035156,4.3333276819396955,192.8000030517578,-0.00525762363851201
3135,2012-05-16,193.1999969482422,193.8000030517578,190.1999969482422,191.6000061035156,8385000.0,0.015772870915536252,1.5714301284461665,4.000038147554813,60.93749379118186,62.19327650174284,2.594441015982312,-3.4679585846947987,-5.508234134125246,-13.355445588275472,19.560898174262203,3.600006103515625,5.197595071685015,2.509996032714838,-8.015140285936013,13.03513235136569,-2.752572126610602,7.772564192040278,7.947997131347677,68.74997019764919,9.123544869362647,5.262568159325429,5,1.9000015258789062,-2.0,-4.999996185302734,-12.599998474121094,-2.599990844726591,2,-0.010351967037224075,-1.166664547385042,190.1999969482422,-1.6666666666666667,191.0,-1.7058818249544194,191.6000061035156,-0.010351967037224075
3136,2012-05-17,190.0,193.1999969482422,188.8000030517578,193.1999969482422,5790000.0,-0.016563131463710468,1.7499988079059676,-2.0000095367976987,59.090907339440705,60.96165922150922,5.45928902587255,0.08282272667634061,-2.1366100745349286,-9.987107232113601,19.283677597516224,4.399993896484375,5.436329726574826,-0.9100006103515739,-11.167710478513015,9.347709257809868,-6.038855544432295,4.218854323729147,10.901034259033224,18.74997019764919,-43.756681080040615,5.1288549340807235,5,4.3000030517578125,1.1999969482421875,-1.75,-9.400001525878906,1.3999938964844034,3,0.007368388928865377,1.5714301284461665,193.1999969482422,-1.166664547385042,190.1999969482422,-1.6666666666666667,191.0,0.007368388928865377
3137,2012-05-18,188.0,190.3999938964844,187.1999969482422,187.6000061035156,5910000.0,-0.010526315789473717,-4.333273994201766,-0.12499821185896032,53.333341158353335,59.22474959186302,6.198573198715309,2.245190541100186,0.07334379768082044,-7.838267078093111,18.52290367751596,3.199996948242216,5.880613788937126,-2.9400009155273494,-13.157919766527158,7.277917935472459,-8.048960341027254,2.168958509972555,12.659013634887714,11.764745481268724,-48.60331718145256,5.108959425499898,5,5.5,3.1999969482421875,-0.5,-7.400001525878906,-2.0,4,0.011702111426820094,1.7499988079059676,190.0,1.5714301284461665,193.1999969482422,-1.166664547385042,190.1999969482422,0.011702111426820094
3138,2012-05-21,189.6000061035156,190.1999969482422,187.8000030517578,188.1999969482422,4935000.0,0.008510670763380856,-1.1818156597007885,3.5000762951091637,49.44445292154944,57.055741269238595,3.632349043847711,0.7132577526456885,-1.2873399430392283,-9.313745693972038,17.35396413574472,2.399993896484375,5.43641908076583,-1.3599952697754247,-11.565131579657162,8.845141040106313,-6.462563424716279,3.74257288516543,10.520646863906308,36.36374145161769,-19.839090212986733,5.102568154940866,5,3.6999893188476847,1.599990844726591,-2.1000061035155966,-9.000007629394503,-4.200012207031193,0,0.010548522867177779,-4.333273994201766,188.0,1.7499988079059676,190.0,1.5714301284461665,193.1999969482422,0.010548522867177779
3139,2012-05-22,188.8000030517578,190.0,188.0,189.6000061035156,3730000.0,-0.0042194252426395185,1.500014305196601,-0.5714270144194527,51.445086450285906,55.36445300869403,3.166294616901183,1.8606869359249458,-0.2975097098445758,-8.402183048696486,17.623205400277012,2.0,4.188817019484503,-2.319998168945318,-12.26841119419015,7.628414856299514,-7.294204681567749,2.6542083436771122,10.803823674896904,24.24249430107875,-29.52662432947634,4.97420651262242,5,2.399993896484375,2.399993896484375,-1.3000030517578125,-8.200004577636719,-1.0,1,0.00953391431495021,-1.1818156597007885,189.6000061035156,-4.333273994201766,188.0,1.7499988079059676,190.0,0.00953391431495021
3140,2012-05-23,186.0,191.1999969482422,186.0,191.1999969482422,5620000.0,-0.014830524398827594,1.0,6.499971389879878,33.3333333333333,52.74336878247847,4.6352396309362405,4.9457649455976025,2.5347463841229114,-5.5281238639389585,17.809975541028667,5.1999969482421875,2.95746929573437,-5.140000915527338,-15.04319492261368,4.763193091559003,-10.091597919070523,-0.18840391198415318,13.107673535518217,0.0,-46.5635359096155,4.951597003543173,5,4.599998474121094,5.1999969482421875,1.3999977111816406,-5.400001525878906,5.8000030517578125,2,0.032258064516129004,1.500014305196601,188.8000030517578,-1.1818156597007885,189.6000061035156,-4.333273994201766,188.0,0.032258064516129004
3141,2012-05-24,187.6000061035156,188.3999938964844,186.0,187.3999938964844,5090000.0,0.008602183352234283,1.6666779695499796,-0.03846390854110126,26.31582570346677,49.764570120707525,2.480940869756921,3.7590099649613364,0.966908063880112,-7.0408246635124385,17.48854822957817,2.3999938964844034,1.5969483142813488,-3.6799949645996435,-13.280345115302026,5.920355186102739,-8.48017003995082,1.1201801107515337,10.721207019871514,30.76936620234872,-9.427498443728837,4.80017507535119,5,2.3999938964844034,3.599990844726591,0.1499900817871378,-7.000007629394503,9.199996948242216,3,0.015991470695073673,1.0,186.0,1.500014305196601,188.8000030517578,-1.1818156597007885,189.6000061035156,0.015991470695073673
3142,2012-05-25,189.6000061035156,189.8000030517578,186.3999938964844,188.3999938964844,5685000.0,0.010660980463382375,3.2499952316465723,5.999694842845486,33.83461665765087,47.12095960063353,0.18707943525242854,2.4185710701243863,-0.9125449059037294,-8.925035967727183,18.478874657923367,3.400009155273409,0.3570861067577198,-2.019995117187534,-10.8026568522545,6.762666617879432,-6.411325984721003,2.371335750345935,7.981934232468291,69.2309272360736,32.354102854600164,4.391330867533477,5,0.29999542236330967,1.599990844726591,-1.8500099182128622,-9.000007629394503,5.199996948242216,4,0.009493606197386262,1.6666779695499796,187.6000061035156,1.0,186.0,1.500014305196601,188.8000030517578,0.009493606197386262
3143,2012-05-28,189.1999969482422,192.0,188.6000061035156,190.1999969482422,3600000.0,-0.0021097528607409988,-2.0909292679881273,-0.8333248563145708,31.2977237055522,44.336975673423815,0.3407391184397568,3.2863569265848014,-0.36836100785970416,-8.413582021700336,19.196234650161575,3.3999938964844034,-0.19559217478723667,-2.610004425048828,-10.980854565872676,5.7608457157750195,-6.795429495460752,1.5754206453630957,7.6870269675826535,53.333282470703125,21.38188333017153,4.18542507041193,5,0.7000045776367188,2.0,-1.7999992370605469,-8.599998474121094,9.0,0,-0.01691330338191066,3.2499952316465723,189.6000061035156,1.6666779695499796,187.6000061035156,1.0,186.0,-0.01691330338191066
3144,2012-05-29,188.1999969482422,190.8000030517578,187.3999938964844,189.3999938964844,3715000.0,-0.005285412347409091,-1.4285753211154453,1.199996948242216,31.782951696532606,41.09758210735168,1.1479203734263308,4.368569789269827,0.6833474267941142,-7.306820772635916,18.446207679886427,3.400009155273409,-0.5331832635324929,-3.5200042724609375,-12.010641887955728,4.970633343033853,-7.765323080208333,0.7253145352864578,8.033805532633153,36.666615804036454,8.932411491076792,4.24531880774739,5,1.4000015258789062,3.0,-0.7000007629394531,-7.599998474121094,10.0,1,-0.014877806042302044,-2.0909292679881273,189.1999969482422,3.2499952316465723,189.6000061035156,1.6666779695499796,187.6000061035156,-0.014877806042302044
3145,2012-05-30,186.3999938964844,187.1999969482422,185.0,187.0,5420000.0,-0.009564309675588412,3.399993896484375,0.5000063578449093,35.964912867758,38.5280271660536,2.103064170224769,6.3857084702005125,2.508761350550202,-5.419019683511408,17.87321841563442,3.1999969482421875,-1.0897838435901406,-5.250006866455038,-13.89834099034178,3.3983272574317027,-9.574173928398409,-0.9258398045116678,9.21978043553841,19.999912806920047,-7.641823475970629,4.324167061943375,5,2.1000061035155966,4.800003051757784,0.9000053405761435,-5.79999542236331,9.600006103515597,2,0.007510778975941879,-1.4285753211154453,188.1999969482422,-2.0909292679881273,189.1999969482422,3.2499952316465723,189.6000061035156,0.007510778975941879
3146,2012-05-31,185.8000030517578,185.8000030517578,183.0,184.3999938964844,8605000.0,-0.003218835109296103,2.9999782018724592,-2.3333248563145945,36.93694622520705,36.706205506815124,2.284915626665338,6.533065528067311,3.1921908805705357,-4.698700697432685,16.452743794143604,3.3999938964844034,-1.5891410074897294,-5.349997711181629,-14.143176275883178,3.4431808535199195,-9.746586993532418,-0.9534084288308406,8.970189333703189,31.11114501953125,2.1568609751849337,4.39658928235078,5,1.6999969482421875,5.399993896484375,1.4999961853027344,-5.100006103515625,12.399993896484375,3,0.032292787413618074,3.399993896484375,186.3999938964844,-1.4285753211154453,188.1999969482422,-2.0909292679881273,189.1999969482422,0.032292787413618074
3147,2012-06-01,185.0,185.8000030517578,182.3999938964844,185.8000030517578,5280000.0,-0.004305721413443431,7.499990463293145,-0.571427014419473,36.60715745418274,35.279839343774384,2.921883712198394,6.467529490750337,4.029371430268611,-3.7594459772290634,14.31441469083516,3.400009155273409,-2.626318046496607,-5.390000915527338,-13.489877875018834,2.709876043964158,-9.439939395273086,-1.34006243578159,8.593173146914893,27.083379692471805,-3.849634497153165,4.049938479745749,6,2.1999969482421875,6.1999969482421875,2.299999237060547,-4.3000030517578125,15.0,4,0.06378380027977193,2.9999782018724592,185.8000030517578,3.399993896484375,186.3999938964844,-1.4285753211154453,188.1999969482422,0.06378380027977193
3148,2012-06-04,187.6000061035156,187.6000061035156,181.1999969482422,182.0,5840000.0,0.014054087046030173,1.2857150642230963,-6.999980926586396,44.62812418622503,34.52239909221206,0.009323207865833183,3.196571279154597,1.478178692823377,-6.200474412188129,12.127667979738753,6.400009155273409,-3.3497020870339043,-2.2599952697754304,-9.555387829169462,5.035397289618601,-5.907691549472446,1.3877010099215852,4.649985533347632,66.66671964853916,32.1080459814979,3.6476962796970134,6,-1.0000076293945028,3.6999893188476847,-1.3000068664550497,-6.500007629394503,13.268814086914091,0,0.03837951340081158,7.499990463293145,185.0,2.9999782018724592,185.8000030517578,3.399993896484375,186.3999938964844,0.03837951340081158
3149,2012-06-05,190.3999938964844,191.8000030517578,188.8000030517578,189.3999938964844,6405000.0,0.014925307579274794,-1.7272954264866334,0.1785712339442301,44.16666401757307,35.72610250157204,-2.838317566122271,-0.2959138621740749,-1.3039290476208691,-8.855523068933792,9.856603129474452,4.199996948242216,-3.5953302889458882,0.9699928283691577,-4.939180889080291,6.879166545818606,-1.9845940303555665,3.924579687093882,-9.199996948242216,86.79237406468022,54.222289164757804,2.954586858724723,6,-3.7999954223633097,0.9000015258788778,-4.0999946594238565,-9.099990844726591,9.400009155273409,1,0.04096640389599204,1.2857150642230963,187.6000061035156,7.499990463293145,185.0,2.9999782018724592,185.8000030517578,0.04096640389599204
3150,2012-06-06,190.8000030517578,192.8000030517578,190.0,191.1999969482422,6820000.0,0.002100888487900354,-1.8000030517578125,-0.399993896484375,51.88679720591782,38.567321557399936,-2.777976549004933,-1.2980335829837486,-1.6681463894120157,-9.084441449127922,7.73105024991824,2.8000030517578125,-3.773953566989576,1.7100021362304574,-2.84788305413781,6.267887326598725,-0.5689404589536764,3.988944731414591,-9.600006103515625,82.75862976146315,46.43937061768646,2.278942595184129,6,-3.8000030517578125,0.49999237060546875,-3.9500045776367188,-9.5,8.699996948242188,2,0.03878403447654555,-1.7272954264866334,190.3999938964844,1.2857150642230963,187.6000061035156,7.499990463293145,185.0,0.03878403447654555
3151,2012-06-07,190.8000030517578,190.8000030517578,190.8000030517578,190.8000030517578,5910000.0,0.0,1.0,-0.0,57.291664183143396,41.17366017134354,-2.543832448448711,-1.5342108623763409,-1.6251686485213668,-8.94674140516986,7.500289302139194,0.0,-3.9893340507229595,1.8100021362304801,-2.485356414965395,6.105360687426355,-0.33767713936745736,3.9576814118284176,-9.13600585937499,82.75862976146315,41.54333214588408,2.1476792755979317,6,-3.8000030517578125,0.49999237060546875,-3.9500045776367188,-8.100006103515625,11.199996948242188,3,0.02725365233265542,-1.8000030517578125,190.8000030517578,-1.7272954264866334,190.3999938964844,1.2857150642230963,187.6000061035156,0.02725365233265542
3152,2012-06-08,190.0,190.1999969482422,188.0,189.3999938964844,15775000.0,-0.004192888044874943,3.399993896484375,100.0,51.086938493893264,43.37246181449255,-1.878687441185491,-0.9067097650218727,-0.9388924871344102,-7.98355165734074,6.881099537907639,2.8000030517578125,-3.327448450712609,1.0899993896484261,-3.057744936801015,5.237743716097867,-0.9838727735763086,3.163871552873161,-7.890562573242164,75.86205535780526,32.62719756157842,2.0738721632247206,6,-3.0,1.2999954223632812,-1.1999969482421875,-6.0,14.600006103515597,4,0.043157878674958905,1.0,190.8000030517578,-1.8000030517578125,190.8000030517578,-1.7272954264866334,190.3999938964844,0.043157878674958905
3153,2012-06-11,189.8000030517578,191.1999969482422,189.8000030517578,190.3999938964844,4245000.0,-0.0010526155170641482,-3.666717530072989,-0.9999745689436886,52.808985874490595,45.70868783426566,-1.7708532198098794,-0.8445221611978013,-0.7347870148327615,-7.642228192711286,6.4594007628993335,1.399993896484375,-2.5750275211822213,0.9500022888183537,-3.1041048294859763,5.004109407122684,-1.0770512703338113,2.9770558479705187,-7.262942999999979,37.50003973640459,-7.801083968161919,2.027053559152163,6,-2.8000030517578125,0.6999969482421875,1.399993896484375,-2.600006103515625,15.199996948242188,0,0.053740762825281285,3.399993896484375,190.0,1.0,190.8000030517578,-1.8000030517578125,190.8000030517578,0.053740762825281285
3154,2012-06-12,189.1999969482422,190.0,188.0,188.0,4060000.0,-0.0031612544460919434,-2.3333418104599266,-2.0000254317030666,60.25638643026013,48.407740452321455,-1.1332534002211219,-0.34074497509408275,-0.22137859335884968,-6.906143185338891,6.175780813388136,2.0,-2.2110666157825563,0.39999618530274006,-3.6084156049506646,4.408407975556145,-1.604209709823948,2.404202080429428,-6.252419176484352,24.999920527190827,-24.95615663079006,2.0042058951267,6,-2.1999969482421875,1.3000030517578125,2.0,-1.5999984741210938,13.600006103515625,1,0.06167454244399195,-3.666717530072989,189.8000030517578,3.399993896484375,190.0,1.0,190.8000030517578,0.06167454244399195
3155,2012-06-13,191.1999969482422,192.3999938964844,189.3999938964844,189.3999938964844,3155000.0,0.010570824694818182,-2.3333276819396636,1.5000063578449212,61.24996066097207,51.10918650073978,-2.660555108976382,-2.6332716737809108,-2.2736260936853228,-8.73469896838634,5.571425933668587,3.199996948242216,-1.6798600348784305,2.4999961853027344,-1.1279653821238185,6.127957752729287,0.686015401589458,4.313976969016011,-7.858322165284363,72.72730425373967,19.503837745037494,1.8139807837132815,6,-4.1999969482421875,-0.9000015258789062,0.0,-3.5999984741210938,12.400009155273409,2,0.044979112137975896,-2.3333418104599266,189.1999969482422,-3.666717530072989,189.8000030517578,3.399993896484375,190.0,0.044979112137975896
3156,2012-06-14,191.3999938964844,192.3999938964844,190.1999969482422,191.3999938964844,4760000.0,0.0010460091602215726,1.199996948242216,0.0,56.337979738065044,53.301500087837816,-2.215655833601062,-2.8701615334871917,-2.440805490805957,-8.750767804937624,5.282409304488351,2.199996948242216,-1.0662811626405642,2.6299934387207315,-1.1542388104460883,6.414225687887551,0.7378773141373074,4.522109563304156,-7.679985982774582,77.27269574626,24.996972618805103,1.8921161245834155,6,-4.399993896484403,-3.199996948242216,-0.19999694824221592,-3.5000000000000284,5.200012207031193,3,0.04231978245462398,-2.3333276819396636,191.1999969482422,-2.3333418104599266,189.1999969482422,-3.666717530072989,189.8000030517578,0.04231978245462398
3157,2012-06-15,190.1999969482422,192.8000030517578,190.1999969482422,191.3999938964844,3740000.0,-0.006269576732020221,-3.333354526149816,-100.0,53.33333333333332,54.26874554862762,-0.2240276965053738,-1.5777896832995282,-1.2341534056859018,-7.368760013184215,5.398590818950752,2.600006103515625,-0.49472426903145106,1.3199966430664176,-2.497744631244018,5.137737917376853,-0.5888739940888001,3.2288672802216354,-6.116789229010436,45.83324061505596,-6.048102132873915,1.9088706371552244,6,0.20000457763671875,-2.0,1.3499984741210938,-1.5,6.199996948242216,4,0.06203997497943625,1.199996948242216,191.3999938964844,-2.3333276819396636,191.1999969482422,-2.3333418104599266,189.1999969482422,0.06203997497943625
3158,2012-06-18,191.6000061035156,192.6000061035156,190.8000030517578,192.1999969482422,3010000.0,0.007360721228898859,1.5714161153557547,0.499993642155067,61.038984201217616,56.1434477912548,-1.1141298349257909,-2.9726928563556214,-2.565969088100047,-8.541641851513674,5.521050926820899,2.400009155273409,0.1672493703295288,2.620005798339804,-1.3776771693128183,6.617688765992426,0.6211643145134929,4.618847282166115,-7.168126570982793,75.00007947280858,20.31866653950381,1.9988414838263129,6,-1.2000045776366903,-4.000007629394503,1.1499900817871378,-2.900009155273409,4.0,0,0.06784968468621289,-3.333354526149816,190.1999969482422,1.199996948242216,191.3999938964844,-2.3333276819396636,191.1999969482422,0.06784968468621289
3159,2012-06-19,190.6000061035156,192.3999938964844,190.0,191.6000061035156,2880000.0,-0.00521920651432406,-1.1818005271189613,1.6666920983697489,64.38359743568816,57.53198115011818,-0.09250201252118018,-1.9298724377454732,-1.4821992656634109,-7.3371841741438,5.563826520756289,2.3999938964844034,0.938183948453343,1.5300056457519133,-2.531158239740563,5.59116953124439,-0.5005762969943248,3.5605875884981515,-5.833401630213785,35.294381639236946,-22.79192807373287,2.030581942746245,6,-0.20000457763669033,-3.1000061035155966,2.149990081787138,-1.900009155273409,4.199996948242216,1,0.0755508574782715,1.5714161153557547,191.6000061035156,-3.333354526149816,190.1999969482422,1.199996948242216,191.3999938964844,0.0755508574782715
3160,2012-06-20,192.0,192.3999938964844,191.0,191.1999969482422,5905000.0,0.007345193345503098,-1.3333290947700842,-0.8000030517578125,70.1298482544054,58.95844604692506,-1.4576644783892334,-3.011726653669541,-2.7804281360472487,-8.55124471875365,5.886897236163061,1.7999877929688068,1.3912060835740192,2.629999542236334,-1.3621504392509962,6.622149523723664,0.6339245514926688,4.626074532979999,-6.912059583559937,71.42849357769168,9.519808605695005,1.9960749907436612,6,-1.5999984741210938,-4.5,1.1499977111816406,-3.3000030517578125,5.1999969482421875,2,0.056250015894572014,-1.1818005271189613,190.6000061035156,1.5714161153557547,191.6000061035156,-3.333354526149816,190.1999969482422,0.056250015894572014
3161,2012-06-21,190.6000061035156,192.0,189.8000030517578,191.1999969482422,6250000.0,-0.0072916348775229345,1.0,-0.7499856949398589,67.50001907348614,60.78212166687984,-0.099485556108732,-1.4497879006459868,-1.247706197693958,-6.990731264232949,6.094084392752159,2.1999969482421875,1.639209003472729,1.0800056457519247,-2.857186136785657,5.017197428289506,-0.8885902455168662,3.0486015370207156,-5.203583181662822,26.666768391926137,-38.00930336192043,1.9685958912687869,6,-0.20000457763669033,-3.400009155273409,2.549991607666044,-0.6000061035155966,8.199996948242216,3,0.0682056641327684,-1.3333290947700842,192.0,-1.1818005271189613,190.6000061035156,1.5714161153557547,191.6000061035156,0.0682056641327684
3162,2012-06-22,191.3999938964844,191.6000061035156,189.6000061035156,190.8000030517578,4355000.0,0.004197207593657382,2.9999389657752857,-1.0,63.380255961143796,61.95670723206352,-0.7599128783509457,-2.22193044253882,-1.9867517557573535,-7.617531220885951,6.19204766059681,2.0,1.660093345489912,1.7899940490723054,-2.236183516568417,5.816171614713028,-0.22309473374806998,3.803082831892681,-5.707427769435441,59.999593098960226,-4.241896320533634,2.0130887828203647,6,-0.9999923706054972,-4.399993896484403,1.3500061035155966,-0.7999954223633097,6.0,4,0.02716829870874249,1.0,190.6000061035156,-1.3333290947700842,192.0,-1.1818005271189613,190.6000061035156,0.02716829870874249
3163,2012-06-25,186.0,191.1999969482422,185.8000030517578,190.6000061035156,5795000.0,-0.028213135155087277,-1.15999755859375,-7.6667938251820615,36.90477055487539,59.36208324590966,4.51965428411944,3.0841623147464077,3.47072082798951,-2.093152481778816,6.139075401328407,5.599990844726591,1.4166367149858843,-3.4499999999999886,-7.7871103647322855,0.8871103647323082,-5.618555182366151,-1.281444817633826,6.8000030517578125,3.0302609950131303,-55.94795576353705,2.1685551823661537,6,3.3000030517578125,1.0,6.349998474121094,4.799995422363281,13.399993896484403,0,0.055913945680023724,2.9999389657752857,191.3999938964844,1.0,190.6000061035156,-1.3333290947700842,192.0,0.055913945680023724
3164,2012-06-26,185.3999938964844,188.0,184.1999969482422,186.3999938964844,7785000.0,-0.003225839266212893,-1.2352999255010353,0.21739101590229215,34.117605875895876,56.34737715867897,5.0555933745125685,3.650823299861628,4.167551474213667,-1.3869549110948753,6.557935711393194,3.8000030517578125,1.3498299346955491,-3.9100059509277116,-8.584641674534339,0.7646297726789157,-6.247323812731025,-1.572688089124398,7.260009155273423,14.63411457121886,-39.62849070701702,2.3373178618033092,6,3.1000061035155966,1.6000061035155966,6.850002288818331,5.400001525878878,3.2021484375,1,0.055016248882544305,-1.15999755859375,186.0,2.9999389657752857,191.3999938964844,1.0,190.6000061035156,0.055016248882544305
3165,2012-06-27,187.8000030517578,187.8000030517578,184.6000061035156,185.6000061035156,4065000.0,0.012945033626125202,1.9090921701496315,-2.199996948242216,42.26803880452861,54.78405038828603,2.372019104943149,1.434631407387485,1.8684610547808234,-3.665738586296243,7.271505854341112,3.199996948242216,1.3102616192799417,-1.5799972534179574,-6.110873672917734,2.950879166081819,-3.8454354631678314,0.6854409563319166,4.521599755859398,46.15390634628439,-4.3180819608667775,2.265438209749887,6,0.6999969482421875,-0.8000030517578125,3.399993896484375,2.9999923706054688,0.399993896484375,2,0.037273694814961233,-1.2352999255010353,185.3999938964844,-1.15999755859375,186.0,2.9999389657752857,191.3999938964844,0.037273694814961233
3166,2012-06-28,191.8000030517578,192.0,188.3999938964844,188.3999938964844,5335000.0,0.02129925417997791,-1.117644946886112,1.5454608507479957,53.98230924986816,54.85615882345657,-1.7492218583281556,-2.2059145041365866,-1.9756116483487745,-7.51363559067164,7.061906234378119,4.1999969482421875,1.2783191971299175,2.1200027465820312,-2.2025702766527786,6.442575769816841,-0.041283765035359465,4.281289258199422,-7.600006103515625,97.43593756418959,48.10291879379916,2.161286511617404,6,-3.4000015258789062,-4.8000030517578125,-0.9000053405761719,-1.0000076293945312,-0.8000030517578125,3,0.02815429515414114,1.9090921701496315,187.8000030517578,-1.2352999255010353,185.3999938964844,-1.15999755859375,186.0,0.02815429515414114
3167,2012-06-29,196.8000030517578,197.6000061035156,191.0,191.8000030517578,8390000.0,0.02606882127447485,1.0000000000000087,1.4705842754114375,62.77372547316174,55.04890785367259,-6.386125236366496,-6.615754227919638,-6.816396896000782,-12.219143618258016,7.060888907695004,6.600006103515597,1.2000993973097707,6.530002593994141,1.7050223982451485,11.354982789743133,4.1175124961196445,8.942492691868637,-12.444006042480481,94.02983205095086,41.41547270792596,2.4124900978744925,6,-5.900001525878906,-7.400001525878906,-6.200004577636719,-5.600006103515625,-5.6146087646484375,4,0.010162601468425736,-1.117644946886112,191.8000030517578,1.9090921701496315,187.8000030517578,-1.2352999255010353,185.3999938964844,0.010162601468425736
3168,2012-07-02,194.8000030517578,197.8000030517578,194.6000061035156,197.6000061035156,3805000.0,-0.010162601468425847,1.0000000000000178,-0.5600006103515568,59.72223693942466,54.5309789096433,-4.340969271947415,-4.267487821324295,-4.735168011460416,-9.898164129146721,7.576578163970494,3.199996948242216,1.1747177323897802,4.170002746582043,-0.885106535836087,9.225112029000172,1.6424481053729778,6.697557387791107,-9.914245678710955,77.94118637031718,20.93185504787749,2.527554641209064,7,-3.8000030517578125,-5.3000030517578125,-4.250003814697266,-3.600006103515625,1.0664367675781534,0,0.013346975379850301,1.0000000000000087,196.8000030517578,-1.117644946886112,191.8000030517578,1.9090921701496315,187.8000030517578,0.013346975379850301
3169,2012-07-03,198.1999969482422,198.1999969482422,195.3999938964844,195.8000030517578,3970000.0,0.017453767162318723,1.3333418104599029,-0.8571397431076757,61.58941100027987,53.58204143696269,-7.319227156043212,-7.434324970642706,-7.896693812827664,-12.96692285841425,7.731978299879949,3.399993896484375,1.3871124869608025,7.179996490478516,1.0999677393470506,13.26002524160998,4.139982114912783,10.220010866044248,-12.539384834472685,100.0,43.1208551372782,3.0400143755657396,7,-7.0,-8.5,-7.649997711181641,-7.0,-0.5999908447265909,1,0.006054475109581237,1.0000000000000178,194.8000030517578,1.0000000000000087,196.8000030517578,-1.117644946886112,191.8000030517578,0.006054475109581237
3170,2012-07-04,198.1999969482422,199.0,197.0,198.6000061035156,3840000.0,0.0,2.3333418104599266,-0.1666709052299514,61.333344184033216,52.896855338134586,-7.093194861292204,-7.221774889494355,-7.653309022175534,-12.61955115865291,7.739136761172484,2.0,1.3673488252414927,6.8099967956542855,-0.06264945682283951,13.68264304813141,3.373673669415723,10.246319921892848,-11.536234047714856,92.45280574421099,36.57723411951798,3.4363231262385643,7,-6.599998474121094,-8.099998474121094,-7.799999237060547,-7.0,-1.550003051757784,2,-0.04842509970756537,1.3333418104599029,198.1999969482422,1.0000000000000178,194.8000030517578,1.0000000000000087,196.8000030517578,-0.04842509970756537
3171,2012-07-05,196.0,198.8000030517578,195.3999938964844,198.8000030517578,3345000.0,-0.011099883865370086,1.428575321115396,6.999847415602252,59.354848236501475,52.449587813174325,-4.522213918616444,-4.861483492289267,-5.204682937624,-10.094222567180168,7.568662409154146,3.400009155273409,1.3338497879641977,4.349999999999994,-2.8158549940759485,11.515854994075937,0.7670725029620371,7.9329274970379515,-8.102613389525402,62.5,5.132966997777032,3.5829274970379696,7,-4.400001525878906,-5.900001525878906,-6.150001525878906,-4.8000030517578125,0.3999938964844034,3,-0.039795933937539885,2.3333418104599266,198.1999969482422,1.3333418104599029,198.1999969482422,1.0000000000000178,194.8000030517578,-0.039795933937539885
3172,2012-07-06,198.1999969482422,198.3999938964844,195.6000061035156,196.0,5115000.0,0.011224474225725478,1.1538443480659384,-0.7857123394422919,60.377353058454176,55.05765253579419,-6.320902357208979,-6.762369151683913,-7.060884556415488,-11.962372552854617,8.15209199515508,2.799987792968807,1.13489149997082,6.139997100830072,-1.5476961683674801,13.827690370027625,2.296150466231296,9.983843735428849,-9.19234899881505,81.8180872387797,25.57933012132426,3.8438466345987745,7,-6.599998474121094,-8.099998474121094,-8.849998474121094,-7.0,-0.8000030517577841,4,-0.036326927644314666,1.428575321115396,196.0,2.3333418104599266,198.1999969482422,1.3333418104599029,198.1999969482422,-0.036326927644314666
3173,2012-07-09,200.0,201.1999969482422,197.1999969482422,198.0,6175000.0,0.009081751157785645,-1.2222184546263721,0.9090921701496057,64.41717934988151,58.42427181068149,-6.622598546501564,-8.178341038815375,-8.57290607076726,-13.432659884926807,8.755220039820715,4.0,1.138551366054287,7.430000305175781,-0.9486945068306909,15.808695117182253,3.240652899172545,11.619347711179017,-9.993116845515573,79.31040833024201,19.57870324676891,4.18934740600323,7,-7.099998474121094,-8.800003051757812,-10.800003051757812,-8.800003051757812,-0.1999969482421875,0,-0.044073028564453165,1.1538443480659384,198.1999969482422,1.428575321115396,196.0,2.3333418104599266,198.1999969482422,-0.044073028564453165
3174,2012-07-10,200.8688201904297,201.8000030517578,200.0,201.3999938964844,3255000.0,0.004344100952148544,1.7043477264130398,-0.26558685302735796,63.82780096314294,60.8198009394164,-5.661810658361901,-8.567394101378966,-9.286006035634784,-14.011266315708099,9.814137375952866,1.8000030517578125,1.2453442900413734,7.715379333496088,-1.2778044407675964,16.708563107759772,3.218787446364246,12.21197122062793,-9.518763380694338,85.45028860527708,26.074621137517198,4.496591887131843,7,-5.768821716308594,-7.8688201904296875,-11.9188232421875,-9.6688232421875,2.168853759765625,1,-0.024903717592164476,-1.2222184546263721,200.0,1.1538443480659384,198.1999969482422,1.428575321115396,196.0,-0.024903717592164476
3175,2012-07-11,199.8000030517578,200.3999938964844,198.8000030517578,199.3999938964844,3090000.0,-0.005320970858785357,-1.0000000000000355,-0.7530665594207789,64.49383328597662,61.987748054539566,-3.0304708950318684,-7.1898801666972645,-7.999754478179142,-12.633150075105846,10.292759405853245,2.068817138671875,2.309563724405905,6.216561889648432,-3.1959748124002942,15.629098591697158,1.5102935386240688,10.922830240672795,-6.98695376813933,68.7500447034195,5.020589658531563,4.7062683510243675,7,-3.4000015258789062,-6.8000030517578125,-10.850006103515625,-8.600006103515625,2.599990844726591,2,-0.011010995568765392,1.7043477264130398,200.8688201904297,-1.2222184546263721,200.0,1.1538443480659384,198.1999969482422,-0.011010995568765392
3176,2012-07-12,199.5,200.6000061035156,198.8000030517578,200.0,3260000.0,-0.0015015167526303275,1.1176354432197984,-1.2499713904254177,62.96513757882752,62.00901606628021,-1.7023829591771573,-6.589792905701415,-7.739223411408716,-12.05119327538506,10.814372789740775,1.800003051757784,3.5929037532758628,5.511558532714844,-4.197774965163177,15.220892030592864,0.6568917837758192,10.366225281653868,-5.4287771888420195,62.903158324781195,-1.2444760336973317,4.854666748939016,7,-1.2999954223632812,-6.5,-10.35000228881836,-8.300003051757812,2.9250030517578125,3,-0.014285744879777407,-1.0000000000000355,199.8000030517578,1.7043477264130398,200.8688201904297,-1.2222184546263721,200.0,-0.014285744879777407
3177,2012-07-13,202.0,202.3999938964844,199.3999938964844,199.6000061035156,6035000.0,0.012531328320801949,-1.1428431297751958,-4.799987792968807,78.23099654521806,64.06554491136838,-3.7852526158160344,-8.601439759196893,-10.39230566086789,-14.26780684796779,11.415487887295233,3.0,4.732210651741582,7.421558380126953,-2.7419340808439188,17.585050841097825,2.339812149641517,12.503304610612389,-6.846747955158037,92.30780516862389,19.585323530211042,5.081746230485442,7,-3.1000061035155966,-8.700004577636719,-12.85000228881836,-10.800003051757812,0.150177001953125,4,-0.027722802492651466,1.1176354432197984,199.5,-1.0000000000000355,199.8000030517578,1.7043477264130398,200.8688201904297,-0.027722802492651466
3178,2012-07-17,204.6000061035156,205.3999938964844,201.0,201.0,4590000.0,0.012871317344136601,-1.4444369092527602,1.5000063578449152,81.64387227090924,66.29381838588274,-5.418780170636666,-10.727591360283753,-13.053862097927748,-16.560043858398217,12.272420340468482,4.399993896484403,5.440141460182019,9.371564483642544,-1.6190480355147372,20.362177002799825,3.8762582240639176,14.86687074322117,-8.287275362410838,87.87895601994661,7.486117825799624,5.4953062595786335,7,-4.200012207031193,-9.800010681152315,-15.450008392333956,-13.400009155273409,-4.400009155273409,1,-0.03519067444889723,-1.1428431297751958,202.0,1.1176354432197984,199.5,-1.0000000000000355,199.8000030517578,-0.03519067444889723
3179,2012-07-18,205.0,206.3999938964844,203.3999938964844,205.1999969482422,3885000.0,0.001955004323323628,1.307700433703212,-0.0555546136565935,80.34833224294411,68.40659483687284,-5.311294506099188,-10.533518789949142,-13.537817833736739,-16.685139243661325,13.49110148242384,3.0,5.519967378745292,9.051558685302723,-2.5330261127534754,20.63614348335892,3.259266286274624,14.843851084330822,-7.051561890926905,81.57900548714716,-3.0149177428052667,5.792292399028094,7,-4.100006103515597,-9.700004577636719,-16.25,-13.800003051757812,-0.8000030517578125,2,-0.02536583877191312,-1.4444369092527602,204.6000061035156,-1.1428431297751958,202.0,1.1176354432197984,199.5,-0.02536583877191312
3180,2012-07-19,202.8000030517578,205.1999969482422,202.3999938964844,204.0,4115000.0,-0.01073169243044969,-1.7999816895928735,6.0000762951094835,70.72528849968663,69.66997708833786,-2.6710566175887323,-7.887313832989065,-11.403945100038356,-14.226632597179957,14.643540222104118,2.800003051757784,5.824791875636379,6.311561584472656,-5.502650014553524,18.125773183498836,0.40445578495956624,12.218667383985746,-3.1612537852024616,52.63164234961523,-29.084627044805323,5.90710579951309,7,-1.8000030517578125,-7.500007629394531,-14.050003051757812,-11.600006103515625,2.599990844726591,3,0.0011719472133184805,1.307700433703212,205.0,-1.4444369092527602,204.6000061035156,-1.1428431297751958,202.0,0.0011719472133184805
3181,2012-07-20,203.6000061035156,203.6000061035156,201.1999969482422,201.8000030517578,3380000.0,0.003944788164295998,1.6666723180604943,-1.5000063578449212,65.22095826340114,70.20815544444307,-2.547525900931788,-8.077595728312787,-12.107397479386236,-14.74807600639977,16.085877146528677,2.400009155273409,5.844195389577948,6.461564636230435,-5.4188461323918204,18.34197540485269,0.5213592519193071,12.401770020541562,-2.609007910974441,60.0001743861599,-19.32578480303647,5.940205384311126,7,-1.8000106811523153,-8.300010681152315,-14.950008392333956,-12.400009155273409,3.0,4,-0.0058939694059786385,-1.7999816895928735,202.8000030517578,1.307700433703212,205.0,-1.4444369092527602,204.6000061035156,-0.0058939694059786385
3182,2012-07-23,196.6000061035156,201.3999938964844,196.1999969482422,201.3999938964844,5965000.0,-0.034381138458517646,1.1666709052299495,-2.6666553638791903,53.29217084849898,68.97204338873391,4.695421386595058,-0.7041515048462941,-5.051511345913525,-7.516973172914248,17.015247408925514,7.400009155273409,5.718347704149181,-0.7984359741211335,-12.37375350682288,10.776881558580612,-6.586094740472021,4.989222792229754,9.799987792968807,3.9216595583623524,-72.45735437999251,5.787658766350879,7,4.699989318847685,-1.3000106811523153,-9.000007629394503,-5.400009155273409,11.799987792968807,0,0.02962867124823587,1.6666723180604943,203.6000061035156,-1.7999816895928735,202.8000030517578,1.307700433703212,205.0,0.02962867124823587
3183,2012-07-24,196.3999938964844,198.0,196.3999938964844,196.8000030517578,3675000.0,-0.0010173560570790885,-6.9998474156027495,0.08333545261497471,46.27137876647169,67.021329811326,4.840053237609538,0.33197152594809154,-4.77744196429839,-7.107029146409104,16.900228220899795,1.6000061035155966,5.827650311515214,-1.518447875976534,-11.799829200738287,8.762933448785219,-6.659138538357411,3.6222427864043425,9.796000061035159,1.9607549811736145,-68.47964846403849,5.140690662380882,7,4.900001525878878,-1.0999984741211222,-7.0999946594238565,-5.199996948242216,12.0,1,0.029277918962153482,1.1666709052299495,196.6000061035156,1.6666723180604943,203.6000061035156,-1.7999816895928735,202.8000030517578,0.029277918962153482
3184,2012-07-25,195.6000061035156,196.3999938964844,194.0,194.6000061035156,5130000.0,-0.004073257728258617,-1.1818005271189613,-2.4999427808508354,44.787014482537856,64.83168327761058,5.379806810580959,2.039885471816234,-3.885375591020562,-6.109210297711343,16.38422089362333,2.3999938964844034,5.716941887539377,-2.828436279296909,-11.357876361072272,5.7010038024784535,-7.09315632018459,1.4362837615907722,10.396067913818428,14.285772673953396,-51.16554160325665,4.264720040887678,7,4.599990844726591,-0.30001068115231533,-6.600006103515597,-4.400009155273409,13.199996948242216,2,0.02351733487315011,-6.9998474156027495,196.3999938964844,1.1666709052299495,196.6000061035156,1.6666723180604943,203.6000061035156,0.02351733487315011
3185,2012-07-26,194.8000030517578,196.6000061035156,192.8000030517578,196.6000061035156,3795000.0,-0.004089995024511461,3.222218454626474,-1.800003051757784,47.45089827773646,63.107878910822684,6.030102468266932,3.5744643889579777,-3.0974053667489727,-5.149147427453869,15.947083806664622,3.800003051757784,5.266040734636903,-3.9784393310546875,-11.135633031044392,3.1787543689350173,-7.55703618104954,-0.3998424810598351,10.71622800488285,18.51851328573916,-45.35195527975425,3.5785968499948453,7,4.799995422363281,0.49999237060546875,-5.850002288818359,-3.600006103515625,12.0,3,0.048254588035026025,-1.1818005271189613,195.6000061035156,-6.9998474156027495,196.3999938964844,1.1666709052299495,196.6000061035156,0.048254588035026025
3186,2012-07-27,197.1999969482422,197.3999938964844,195.1999969482422,195.6000061035156,4215000.0,0.012320297016867654,1.2000137330148968,-0.8888822955961813,47.89364068214981,59.73706159270398,3.6537766846470845,1.6862206460251912,-5.378630793658772,-7.402241615550025,16.774055506556774,2.599990844726591,4.813112362716282,-1.8484451293945199,-8.266440072392811,4.569549813603771,-5.0574426008936655,1.3605523421046257,7.553260428105517,51.16277419274693,-10.006281381192302,3.208997471499151,7,2.4000015258789062,-1.9000015258789062,-8.249996185302734,-6.0,9.800003051757812,4,0.04158213526947674,3.222218454626474,194.8000030517578,-1.1818005271189613,195.6000061035156,-6.9998474156027495,196.3999938964844,0.04158213526947674
3187,2012-07-30,198.8000030517578,199.6000061035156,197.8000030517578,199.0,3725000.0,0.008113621340144261,1.5714161153557547,-0.12499880790028102,47.450898277736464,55.93784226012922,1.734518469653409,0.25690361515847826,-6.774351626129686,-8.815811781959013,16.545182441749517,2.400009155273409,4.436962761040434,-0.3484390258789176,-6.680676920238994,5.983798868481159,-3.514557973058942,2.8176799213011066,5.236059065114489,88.23525451873164,28.14808716958367,3.1661189471800366,7,0.7999954223632812,-3.5000076293945312,-10.000003814697266,-7.600006103515625,6.599990844726591,0,0.03923542722344453,1.2000137330148968,197.1999969482422,3.222218454626474,194.8000030517578,-1.1818005271189613,195.6000061035156,0.03923542722344453
3188,2012-07-31,197.3999938964844,198.8000030517578,195.1999969482422,198.8000030517578,6045000.0,-0.007042299465704338,4.142832230711382,7.000152590218825,42.79394563753075,51.76513263730552,2.241520086299346,1.962292546522491,-5.233694379284742,-7.23242155904623,16.352519689239223,3.600006103515625,4.103407428093391,-1.878447723388632,-7.93557968369899,4.178684236921725,-4.907013703543811,1.1501182567665467,5.961904676481026,67.6468938280477,10.323176150579862,3.0285659801551725,7,1.6000061035155966,-2.099998474121122,-8.69999313354495,-6.199996948242216,6.600006103515597,1,0.05572441914951809,1.5714161153557547,198.8000030517578,1.2000137330148968,197.1999969482422,3.222218454626474,194.8000030517578,0.05572441914951809
3189,2012-08-01,199.3999938964844,200.1999969482422,195.8000030517578,196.1999969482422,4535000.0,0.010131712572639673,-1.2000053405965447,-2.2856971586141417,49.19998217774531,49.3734319348676,-0.7111650087418582,0.05987249452536503,-7.041115818746846,-9.057903022552438,15.926065250670126,4.399993896484375,3.108118898262319,0.061552429199252856,-5.9743360012736275,6.097440859672133,-2.9563917860371873,3.079496644435693,3.3281909452085756,89.1891390324274,31.934741127726213,3.0179442152364446,8,-1.1999893188476847,-4.099998474121122,-11.249992370605497,-8.199996948242216,4.400009155273409,2,0.04513540760022394,4.142832230711382,197.3999938964844,1.5714161153557547,198.8000030517578,1.2000137330148968,197.1999969482422,0.04513540760022394
3190,2012-08-02,188.6021423339844,196.3999938964844,184.6000061035156,196.3999938964844,14455000.0,-0.05415171460890589,2.026471509079539,-2.4368309372243067,34.64998100058976,45.97665668344411,8.784733127106762,10.647723384027245,3.9180791559365105,1.7895812481307019,16.066828343609252,14.799987792968807,1.3678906372903725,-10.256406402587857,-17.96720376645237,-2.5456090387233417,-14.111805084520114,-6.401007720655599,13.530351600312457,25.65473448224289,-29.609300224870974,3.8553986819322525,8,4.397857666015597,6.897857666015597,-0.8521423339844034,2.597854614257784,17.19786071777341,3,0.10709242465552804,-1.2000053405965447,199.3999938964844,4.142832230711382,197.3999938964844,1.5714161153557547,198.8000030517578,0.10709242465552804
3191,2012-08-03,188.1999969482422,191.0,185.3999938964844,185.3999938964844,9840000.0,-0.002132241875758112,-3.000000000000061,-0.35907365372573213,29.341318459520565,43.31545086244652,7.568575402591392,10.999500421817856,4.4286406704673595,2.229944624262714,16.72525703989127,5.600006103515597,-0.42446362185077646,-10.268551635742199,-19.269245221894153,-1.2678580495902452,-14.768898428818176,-5.768204842666222,12.529897959592176,23.076877932550385,-26.36531576247589,4.500346793075975,8,4.200004577636719,7.3000030517578125,-0.4499969482421875,3.0,13.800003051757812,4,0.09883106485188153,2.026471509079539,188.6021423339844,-1.2000053405965447,199.3999938964844,4.142832230711382,197.3999938964844,0.09883106485188153
3192,2012-08-06,191.0,193.1999969482422,189.6000061035156,192.3999938964844,5890000.0,0.014877806042302266,1.3999938964843939,-0.4999972752192238,29.76189935558878,41.4810642612373,4.347902222066182,8.044900895995795,1.7073494911123817,-0.48323626192350844,17.214480667286637,5.0,-1.7251151694404712,-7.10854873657226,-16.710351243542362,2.4932537703978426,-11.909449990057311,-2.3076474830872087,8.439503803488861,41.02562597751685,-3.407739926910544,4.800901253485054,8,1.4000015258789062,4.5,-3.299999237060547,0.1999969482421875,11.800003051757812,0,0.08376963350785349,-3.000000000000061,188.1999969482422,2.026471509079539,188.6021423339844,-1.2000053405965447,199.3999938964844,0.08376963350785349
3193,2012-08-07,191.18539428710938,191.8000030517578,190.3999938964844,191.0,3590000.0,0.0009706507178501855,-1.0210806881512413,-0.13242506811988833,29.31041259702019,39.76144182951311,3.7381332672271412,7.552499920206884,1.6173397061041328,-0.5670751212474556,17.0635185729524,1.400009155273409,-2.931026406049625,-6.482424163818365,-16.518066120302933,3.553217792666203,-11.500245142060663,-1.4646031855760668,7.0669497003816275,42.21405159234371,2.3769395016718136,5.017820978242285,8,1.2146072387695312,4.314605712890625,-1.0353927612304688,0.0146026611328125,16.614608764648438,1,0.07434981977769972,1.3999938964843939,191.0,-3.000000000000061,188.1999969482422,2.026471509079539,188.6021423339844,0.07434981977769972
3194,2012-08-08,195.86643981933597,196.6000061035156,192.6000061035156,192.6000061035156,4700000.0,0.024484326063093143,-1.4491542446593897,17.61884773662582,40.33419497784346,38.970697018413894,-1.0070457593960214,2.6113589156218495,-2.879722623054107,-5.1598288476527046,16.35804965813833,5.414611816406222,-3.2575198513909243,-1.5512596130370753,-11.49996365340317,8.39744442732902,-6.525611633220109,3.4230924071459583,1.2937171374369996,93.88694763183642,53.36865927334583,4.9743520201830425,8,-3.4664382934570597,-0.3664398193359659,-5.616439819335966,-4.666442871093778,9.933563232421847,2,0.04152605310111479,-1.0210806881512413,191.18539428710938,1.3999938964843939,191.0,-3.000000000000061,188.1999969482422,0.04152605310111479
3195,2012-08-09,197.6000061035156,197.6000061035156,194.3999938964844,196.1999969482422,4575000.0,0.00885075710662142,3.5714161153557953,0.42860479564998455,41.84783014322522,38.29894029186672,-2.572152063386568,0.7425969645184125,-4.347339821032477,-6.797319747804721,15.949552044481818,3.200012207031193,-3.318278949990969,0.2923065185546534,-9.59394388290886,10.178556920018167,-4.650818682177089,5.235431719286396,-13.0,100.0,59.387112219825,4.943125200731756,8,-5.20000457763669,-2.1000061035155966,-7.150009155273409,-6.400009155273409,6.399993896484403,3,0.03137650180534024,-1.4491542446593897,195.86643981933597,-1.0210806881512413,191.18539428710938,1.3999938964843939,191.0,0.03137650180534024
3196,2012-08-10,196.6499938964844,197.1999969482422,194.6000061035156,196.3999938964844,4505000.0,-0.004807753935662906,2.851820873929268,0.17857026081459965,50.081280883510395,38.5912050258416,-1.909127574633061,1.5474867151290823,-3.1175920010950904,-5.723846757665342,15.469909548766203,3.0,-3.2951629949633343,-0.5152053833007528,-10.350432265605491,9.320021499003985,-5.432818824453136,4.4024080578516305,-11.789987792968816,88.12484741211009,41.09981890268129,4.9176134411523735,8,-4.249992370605497,-1.1499938964844034,-5.79999542236331,-5.449996948242216,6.350006103515597,4,0.046529414895837284,3.5714161153557953,197.6000061035156,-1.4491542446593897,195.86643981933597,-1.0210806881512413,191.18539428710938,0.046529414895837284
3197,2012-08-13,196.3999938964844,196.8000030517578,194.0,195.1999969482422,1845000.0,-0.0012712942169303965,1.7999816895928222,4.799987792968864,50.0,39.39187773278263,-2.274565695211436,1.429740815475526,-2.559203432414421,-5.369746843845661,14.577948387137575,2.8000030517578125,-3.3021444941192897,-0.48520507812497726,-10.056189243896853,9.085779087646898,-5.270697161010929,4.300287004760975,-11.285187792968827,83.33319204848961,29.343457879944424,4.785492082885945,8,-3.999992370605497,-0.8999938964844034,-5.54999542236331,-5.199996948242216,10.200012207031193,0,0.02851327025227479,2.851820873929268,196.6499938964844,3.5714161153557953,197.6000061035156,-1.4491542446593897,195.86643981933597,0.02851327025227479
3198,2012-08-14,197.3999938964844,199.8000030517578,196.6000061035156,196.6000061035156,3350000.0,0.005091649852734026,-7.000114442663728,0.666658189540105,52.903203259668004,39.80334674188515,-3.6593896062467195,-0.14474422414210153,-3.3166552637535176,-6.268355522613831,12.933470718333027,3.400009155273409,-3.483475854278481,0.8747955322265852,-7.989948487210739,9.73953955166391,-3.557576477492063,5.307167541945233,-12.035483792968819,66.6665253815234,7.338307316054113,4.432372009718659,8,-5.199989318847685,-1.8999938964844034,-6.54999542236331,-6.199996948242216,8.200012207031193,1,0.027355670325426296,1.7999816895928222,196.3999938964844,2.851820873929268,196.6499938964844,3.5714161153557953,197.6000061035156,0.027355670325426296
3199,2012-08-15,199.8000030517578,201.1999969482422,199.1999969482422,199.6000061035156,2635000.0,0.012158101466466897,-2.9999389657750584,0.25000000000001776,57.668703041831535,42.360982524245344,-6.701415825664299,-3.113952583057028,-5.531492902030038,-8.583922373226045,11.110816178083653,3.800003051757784,-3.7363022554875442,3.534804534912098,-4.55446835650622,11.624077426330416,-0.509831910797061,7.579440980621257,-13.858073230312527,80.55563208500844,15.40162147341131,4.044636445709152,8,-6.500007629394531,-4.3000030517578125,-7.750003814697266,-8.600006103515625,8.399993896484375,2,0.0400400394284659,-7.000114442663728,197.3999938964844,1.7999816895928222,196.3999938964844,2.851820873929268,196.6499938964844,0.0400400394284659
3200,2012-08-16,203.0376739501953,203.3999938964844,200.3999938964844,201.6000061035156,2460000.0,0.016204558803729174,1.7748131734751473,7.188448920423322,58.72918087008427,45.62630056986353,-8.57814980065703,-6.675142865399323,-8.555447892795968,-11.711080031686862,9.72696459366224,3.599990844726591,-3.67793092047026,6.76059188842774,-1.369696180453758,14.890879957309238,2.695447853986991,10.825735922868489,-16.18026010114221,96.14552998353969,28.014602866086562,4.0651440344407455,8,-6.5376739501953125,-7.5376739501953125,-8.987674713134766,-11.537673950195312,5.9623260498046875,3,0.013605007621591003,-2.9999389657750584,199.8000030517578,-7.000114442663728,197.3999938964844,1.7999816895928222,196.3999938964844,0.013605007621591003
3201,2012-08-17,202.3999938964844,204.0,201.1999969482422,203.0,2810000.0,-0.0031406981832707848,1.153843445191732,-0.4173468196435683,55.542644928574745,48.49082785575087,-6.385920672387726,-6.463353776485462,-7.707055470301356,-10.962279239507694,8.753002784590246,2.8000030517578125,-3.9876058068110183,6.182912445068382,-1.7347607344497362,14.1005856245865,2.224075855309337,10.141749034827427,-14.219173643636793,83.99993896484403,17.65149026728622,3.958836589759056,8,-5.199996948242216,-6.899993896484403,-7.69999313354495,-10.899993896484403,9.600006103515597,4,0.007905168734016366,1.7748131734751473,203.0376739501953,-2.9999389657750584,199.8000030517578,-7.000114442663728,197.3999938964844,0.007905168734016366
3202,2012-08-20,202.4250030517578,203.0,201.3999938964844,202.3999938964844,3105000.0,0.0001235630238516361,1.7234075709369037,-0.04168150144952482,58.07869217616567,51.68730336454482,-5.162783433129562,-6.355440204411252,-7.490926780375759,-10.948343091189685,9.299477106614349,1.6000061035155966,-2.7979016915047055,5.9166717529296875,-2.474683266918106,14.308026772777481,1.720994243005805,10.11234926285357,-12.66226482419495,78.71623990135399,12.01435030922184,4.195677509923891,8,-4.125,-6.9250030517578125,-6.825000762939453,-10.925003051757812,8.774993896484375,0,0.0028405431126270475,1.153843445191732,202.3999938964844,1.7748131734751473,203.0376739501953,-2.9999389657750584,199.8000030517578,0.0028405431126270475
3203,2012-08-21,202.15017700195312,204.0,201.3999938964844,202.3999938964844,2370000.0,-0.0013576684977715248,-1.971124673060221,-9.989017693728169,54.681128690262575,53.28140711036915,-3.5414589526236853,-5.931866845277142,-6.966737162246346,-10.575099243579075,9.949840821043287,2.6000061035155966,-1.2858702120580858,5.354336547851574,-3.4072535654139813,14.115926661117129,0.9735414912187821,9.735131604484366,-10.963712597146554,61.46204537579513,-2.2964086133345134,4.380795056632781,8,-3.150177001953125,-6.650177001953125,-6.050182342529297,-10.350181579589844,11.249816894531278,1,0.022012491740333706,1.7234075709369037,202.4250030517578,1.153843445191732,202.3999938964844,1.7748131734751473,203.0376739501953,0.022012491740333706
3204,2012-08-22,200.1999969482422,202.6000061035156,198.1999969482422,202.6000061035156,3725000.0,-0.009647184497355576,2.6666603088622067,9.607073051550222,78.249496578069,57.326036714240686,-1.0190861314626716,-3.814994010641385,-4.765370516806229,-8.578357121149168,10.321175111060585,4.400009155273409,0.07443107706887986,3.1741569519043082,-5.69609145249882,12.044405356307436,-1.2609672502972558,7.609281154105872,-7.7321789839162705,34.48274047707368,-32.687124619688085,4.435124202201566,8,-1.1999969482421875,-4.6999969482421875,-2.6000022888183594,-6.900001525878906,13.199996948242216,2,0.02697307311482855,-1.971124673060221,202.15017700195312,1.7234075709369037,202.4250030517578,1.153843445191732,202.3999938964844,0.02697307311482855
3205,2012-08-23,204.1999969482422,204.3999938964844,200.1999969482422,201.1999969482422,4410000.0,0.01998002028458634,1.4705908752277357,-1.2499952316466225,83.16007645397289,61.001458444292076,-4.452668243278794,-7.456985825788536,-8.527000494415176,-12.501675534576265,10.546488801288037,4.199996948242216,1.6464552860027766,6.704157257080084,-2.6523197080368845,16.060634222197052,2.0259187745215854,11.382395739638582,-10.578960780348865,96.77424118250707,23.034382894848164,4.678238482558491,8,-5.0,-9.299995422363281,-6.100002288818359,-10.400001525878906,5.600006103515625,3,0.01958863888236917,2.6666603088622067,200.1999969482422,-1.971124673060221,202.15017700195312,1.7234075709369037,202.4250030517578,0.01958863888236917
3206,2012-08-24,205.3999938964844,206.0,202.1999969482422,203.0,3560000.0,0.005876576719765492,1.1111092273131862,0.7999979654948012,81.9639160452617,64.55300467154338,-4.784043576070729,-8.444094413843601,-9.476216163234653,-13.575720045425697,11.136800999006145,3.8000030517578125,2.572327391551795,7.49415435791019,-2.504356309811129,17.49266502563151,2.4948990240495164,12.493409691770864,-10.485482801160146,92.30761706714488,13.833555343465505,4.999255333860661,8,-4.099990844726591,-10.099990844726591,-7.249996185302763,-11.599998474121122,4.0,4,0.017526807256527555,1.4705908752277357,204.1999969482422,2.6666603088622067,200.1999969482422,-1.971124673060221,202.15017700195312,0.017526807256527555
3207,2012-08-27,206.6000061035156,207.6000061035156,205.6000061035156,206.3999938964844,3630000.0,0.005842318610953523,-1.222237292733306,0.08333863153742939,82.74130463247356,67.86834926852177,-4.900350403519468,-9.517769139608419,-10.367646870495122,-14.64790987063418,12.062885561261115,2.200012207031193,3.410623712846899,8.304166412353482,-2.4231280958263426,19.031460920533306,2.9405191582635837,13.66781366644338,-10.13352656153674,89.361712488982,6.040715398127105,5.363647254089906,8,-3.7000045776366903,-10.5,-8.050010681152315,-12.800010681152315,-0.8000030517577841,0,0.026137433383127684,1.1111092273131862,205.3999938964844,1.4705908752277357,204.1999969482422,2.6666603088622067,200.1999969482422,0.026137433383127684
3208,2012-08-28,208.3999938964844,208.8000030517578,206.6000061035156,208.1999969482422,3875000.0,0.008712428556594265,3.399926758930127,0.9999237107114425,80.33444000871579,70.38676448706447,-5.560659334584699,-11.016217956533382,-11.876908250906808,-16.285956851753383,12.858340719896638,2.199996948242216,4.059092146377424,9.554154205322305,-2.0702024195626905,21.1785108302073,3.7419758928798217,15.36633251776479,-10.152150104659682,96.22633089672712,13.653539129588125,5.812178312442497,8,-4.899993896484403,-11.699989318847685,-10.099998474121122,-14.599998474121122,-2.199996948242216,1,0.013435715613065558,-1.222237292733306,206.6000061035156,1.1111092273131862,205.3999938964844,1.4705908752277357,204.1999969482422,0.013435715613065558
3209,2012-08-29,208.3999938964844,208.6000061035156,207.0,208.6000061035156,3195000.0,0.0,14.999084528536457,-1.0000762951090572,78.53307360996699,72.58719701371811,-4.70750546724895,-10.864413371176482,-11.547949768415634,-16.1095982170917,14.080618173156157,1.6000061035155966,4.80785981482444,9.104154205322288,-3.282355380536501,21.490663791181078,2.9108994123928937,15.297408998251683,-8.252761437871726,95.34873405368994,14.361543418038792,6.193254792929395,8,-4.899993896484403,-11.699989318847685,-10.099998474121122,-14.599998474121122,0.20001220703119316,2,0.02399232315948896,3.399926758930127,208.3999938964844,-1.222237292733306,206.6000061035156,1.1111092273131862,205.3999938964844,0.02399232315948896
3210,2012-08-30,208.8000030517578,209.6000061035156,207.1999969482422,208.8000030517578,2760000.0,0.0019194297840148256,2.000000000000071,-0.0,83.06056305631152,75.64474347235551,-4.698239213897608,-10.196441199712666,-11.652702781343066,-16.32913227628859,13.230309205815738,2.400009155273409,5.461111207908118,8.494270324707031,-3.508781680266509,20.49732232968057,2.492744322220261,14.495796327193801,-7.09527188637901,89.18916132437911,8.728724872982212,6.001526002486771,8,-4.900001525878906,-11.699996948242216,-11.050006866455078,-15.000007629394531,-0.4000091552734091,3,0.022030607171908523,14.999084528536457,208.3999938964844,3.399926758930127,208.3999938964844,-1.222237292733306,206.6000061035156,0.022030607171908523
3211,2012-08-31,206.8000030517578,208.6000061035156,206.8000030517578,208.6000061035156,3200000.0,-0.009578543921305527,1.0000000000000315,-100.0,75.83804230224798,77.61800459747577,-2.2444936228357903,-7.095308196019857,-9.329466378910752,-14.136100953067768,12.287445799267813,2.0,5.751045540053326,5.56427001953125,-5.319582527521931,16.44812256658443,0.1223437460046739,11.006196293057826,-3.516216898751651,29.999923706055398,-48.027667781378995,5.441926273526586,8,-2.9000015258789062,-9.699996948242216,-9.350006103515625,-13.000007629394531,-2.0,4,0.014506769611841719,2.000000000000071,208.8000030517578,14.999084528536457,208.3999938964844,3.399926758930127,208.3999938964844,0.014506769611841719
3212,2012-09-03,207.0,209.1999969482422,206.1999969482422,207.3999938964844,3690000.0,0.000967103217073717,-2.0,0.22221845462639153,74.83782179030851,79.85763716414755,-1.9302684630810631,-6.361313046206391,-9.223028451657626,-14.181458353968111,11.809212605618177,3.0,5.783012868694556,4.964266967773426,-5.070758144116411,14.999292079663263,-0.0532455881715066,9.981779523718359,-2.45296985689194,23.52943816392403,-53.624624225646926,5.017512555944925,9,-3.0999984741210938,-9.899993896484403,-9.550003051757812,-13.200004577636719,-4.1999969482421875,0,0.01159417341296809,1.0000000000000315,206.8000030517578,2.000000000000071,208.8000030517578,14.999084528536457,208.3999938964844,0.01159417341296809
3213,2012-09-04,205.3999938964844,207.1999969482422,204.1999969482422,207.0,2565000.0,-0.007729498084616426,2.0,4.000076295109128,65.11437888308765,78.39817964248294,0.20026281830703851,-3.8385893855016207,-7.154777082878553,-12.405805812892595,11.076561426300769,3.0,5.983741244618386,2.6535308837891023,-6.074148869471202,11.381210637049406,-1.7103089928410498,7.017370760419254,4.200012207031193,22.222128032326616,-52.250251367754565,4.36383987663015,9,-0.49999237060549717,-8.299987792968807,-7.949996948242216,-11.599998474121122,4.400009155273409,1,0.0019474642997068248,-2.0,207.0,1.0000000000000315,206.8000030517578,2.000000000000071,208.8000030517578,0.0019474642997068248
3214,2012-09-05,204.0,206.1999969482422,203.6000061035156,205.6000061035156,3790000.0,-0.0068159393285569525,-1.1666645473849908,1.0,52.88333965775001,75.03409777623597,2.4540421278135227,-1.895172999020673,-5.2738088200759705,-10.814169266977785,11.420140336324478,2.599990844726591,6.083291994342915,0.8468589782714844,-7.267426886278088,8.961144842821056,-3.2102839540033017,4.90400191054627,5.492005920410122,6.666564941406723,-62.37656727714327,4.057142932274787,9,1.9000015258789062,-6.899993896484403,-6.850002288818359,-10.200004577636719,6.0,2,0.010784298765893041,2.0,205.3999938964844,-2.0,207.0,1.0000000000000315,206.8000030517578,0.010784298765893041
3215,2012-09-06,203.8000030517578,204.8000030517578,203.6000061035156,204.8000030517578,1905000.0,-0.000980377197265625,1.3999938964844318,0.624997615823315,54.307716432808256,71.96118670818558,2.8958641144291164,-1.2720929362250217,-4.66261614379934,-10.434520815480596,12.005119453863415,1.199996948242216,6.364037304156682,0.3368621826171818,-7.346433322545437,8.0201576877798,-3.5047855699641275,4.178509935198491,5.456322875976525,3.5713799144966347,-60.95340019139054,3.841647752581303,9,2.800003051757784,-6.699996948242216,-7.0500030517578125,-10.000007629394531,6.599990844726591,3,0.023552517074981294,-1.1666645473849908,204.0,2.0,205.3999938964844,-2.0,207.0,0.023552517074981294
3216,2012-09-07,205.8000030517578,212.1999969482422,205.1999969482422,207.6000061035156,8495000.0,0.009813542541959874,-3.6666429308932957,1.800003051757784,59.2592561583531,69.35207021106108,1.0712230663213518,-2.6893332070865483,-6.348653960271747,-12.238222171233929,13.19244209263742,8.399993896484375,6.325673254361448,1.87936172485351,-5.158321976864812,8.917045426571832,-1.639480126005651,5.398203575712671,-2.199996948242216,25.5813870963738,-35.613712124207595,3.518841850859165,9,2.0999984741210938,-7.000007629394531,-11.550003051757812,-12.000007629394531,6.1999969482421875,4,0.012633580204917116,1.3999938964844318,203.8000030517578,-1.1666645473849908,204.0,2.0,205.3999938964844,0.012633580204917116
3217,2012-09-10,202.0,205.1999969482422,201.6000061035156,205.0,4375000.0,-0.018464543223559282,1.1176454748633606,1.6666638409698056,49.6547684191326,65.9432178122185,4.6378103432604405,1.6355761384679397,-2.4335614778485137,-8.29076511777771,13.936211517617526,4.199996948242216,5.631169874529064,-2.200641632080078,-8.370576091712593,3.9692928275524366,-5.285608861896321,0.884325597736165,10.199996948242188,3.77353058454194,-55.01717084947939,3.0849672298162543,9,4.900001525878906,-1.0999984741210938,-8.049999237060547,-8.200004577636719,13.199996948242188,0,0.013861401246325844,-3.6666429308932957,205.8000030517578,1.3999938964844318,203.8000030517578,-1.1666645473849908,204.0,0.013861401246325844
3218,2012-09-11,202.8000030517578,204.1999969482422,201.1999969482422,201.6000061035156,2670000.0,0.003960411147315934,-1.999977111991028,-0.3999989827474053,56.31069255623159,63.47406436180346,3.307757192941324,1.3290100700509697,-3.042330256640298,-8.96590612339844,14.865672600617092,3.0,4.938858654471574,-1.6706390380859375,-7.003326861154392,3.6620487849825167,-4.336982949620165,0.9957048734482896,9.399993896484375,14.545510031960227,-45.36524521431068,2.666343911534229,9,3.899993896484375,-1.5000076293945312,-8.85000228881836,-9.000007629394531,10.599990844726591,1,0.0,1.1176454748633606,202.0,-3.6666429308932957,205.8000030517578,1.3999938964844318,203.8000030517578,0.0
3219,2012-09-12,207.8000030517578,208.0,203.0,203.3999938964844,2310000.0,0.024654831976131275,1.0833320087865137,3.6666836209197426,58.333345107087,60.72659570077852,-1.996226349203198,-3.205255060736505,-7.898661445357192,-13.7532201078115,15.797813762995084,5.1999969482421875,4.185499156134881,2.929360961914057,-2.1208747309196383,7.979596654747752,0.40424311549722347,5.45447880833089,3.9599938964843773,60.00005548650568,4.555971368872804,2.5251178464168467,9,-1.100006103515625,-5.400001525878906,-13.85000228881836,-14.000007629394531,5.1999969482421875,2,0.009624638934686791,-1.999977111991028,202.8000030517578,1.1176454748633606,202.0,-3.6666429308932957,205.8000030517578,0.009624638934686791
3220,2012-09-13,205.8000030517578,207.6000061035156,205.3999938964844,207.3999938964844,2125000.0,-0.009624638934686902,1.1999954223982112,-0.36363352626414486,50.89287721380069,57.954910690951046,-0.52135460973318,-1.0410738859058597,-5.775270669149165,-11.550004764219238,16.325318455795617,2.400009155273409,3.389168726965636,0.7912445068359375,-4.198652636305269,5.781141649977144,-1.7037040647346657,3.2861930784065407,5.537593896484367,41.8182373046875,-8.592611405804007,2.4949485715705997,9,0.899993896484375,-2.7000045776367188,-11.85000228881836,-12.000007629394531,8.199996948242188,3,0.020408148133923554,1.0833320087865137,207.8000030517578,-1.999977111991028,202.8000030517578,1.1176454748633606,202.0,0.020408148133923554
3221,2012-09-14,204.0,207.3999938964844,203.6000061035156,207.0,10115000.0,-0.008746370384188573,1.0,1.8750107288974176,44.34781281844436,54.56713191629947,0.9383798608468794,0.932767093010682,-3.7993256553662036,-9.542416448793205,16.574846025772334,3.799987792968807,2.606109989451255,-1.088758850097662,-5.9522542133613,3.7747365131659762,-3.5205065317294952,1.3429888315341714,6.932092948242172,41.176496987512486,-4.129398080103535,2.431747681631822,9,2.6999969482421875,-0.9000015258789062,-10.049999237060547,-10.200004577636719,10.0,4,0.03137251910041372,1.1999954223982112,205.8000030517578,1.0833320087865137,207.8000030517578,-1.999977111991028,202.8000030517578,0.03137251910041372
3222,2012-09-18,203.0,206.3999938964844,203.0,203.8000030517578,3795000.0,-0.004901960784313708,-7.499952316466149,0.2666676839192708,37.83785827204611,51.536407403961526,1.465414141685045,2.0849495803630873,-2.702299566626664,-8.306604392299846,16.777212882059967,3.3999938964844034,1.624468135197617,-2.117508697509777,-6.9211329095848555,2.6861155145653015,-4.519320803547316,0.28430340852776226,7.5428091082421815,26.470621234390602,-11.882190322240074,2.4018121060375375,9,3.6999969482421875,0.09999847412109375,-9.049999237060547,-9.200004577636719,14.399993896484403,1,0.044334975369458185,1.0,204.0,1.1999954223982112,205.8000030517578,1.0833320087865137,207.8000030517578,0.044334975369458185
3223,2012-09-19,206.6000061035156,208.0,205.3999938964844,206.0,3425000.0,0.017734020214362545,-1.8888662835054764,-0.7500047683533567,46.51165403973185,50.82844233529285,-2.175216388188943,-1.2275296494844667,-6.219475084545934,-11.68898500937604,16.894450634069944,5.0,0.9351059858617248,1.260005950927706,-3.3741468684220592,5.894158770277471,-1.0570704587471766,3.5770823606025886,3.5690905183265897,72.00012207031193,39.169154524472546,2.317076409674885,9,0.09999084472659092,-2.2000045776366903,-12.650005340576143,-12.800010681152315,9.799987792968807,2,0.041626285530783624,-7.499952316466149,203.0,1.0,204.0,1.1999954223982112,205.8000030517578,0.041626285530783624
3224,2012-09-20,205.6000061035156,208.1999969482422,205.1999969482422,205.8000030517578,6080000.0,-0.00484027091218453,-4.9999084486625875,-0.33332485631459446,43.93940182099706,49.67640737842492,-1.0330207283100776,0.20845594098966558,-5.174565755825512,-10.548414078810453,17.875102680564968,3.0,0.21677004382809173,-0.009994506835965922,-3.9622885478668195,3.9422995341948877,-1.986141527351407,1.966152513679475,4.210326531382577,50.00014671921116,23.294381726515148,1.9761470205154308,9,1.099990844726591,-0.4000091552734091,-11.750003814697237,-11.800010681152315,11.799987792968807,3,0.03793768269170994,-1.8888662835054764,206.6000061035156,-7.499952316466149,203.0,1.0,204.0,0.03793768269170994
3225,2012-09-21,208.1999969482422,209.8000030517578,207.1999969482422,207.3999938964844,3435000.0,0.012645869491937356,-3.333354526149816,-4.000076295108773,52.592581289785876,48.935665726361904,-3.2891222323025886,-2.1887165583520414,-7.664052775398659,-12.956160390735533,18.625864155165612,4.199996948242216,-0.09749100744079442,2.3899963378906364,-1.6653563196349523,6.445348995416225,0.362320009127842,4.417672666653431,-7.0,76.47050903746255,48.10848973480814,2.0276763287627904,9,-2.6999969482421875,-3.0,-13.799999237060547,-14.400001525878906,7.199996948242216,4,0.02305477003897871,-4.9999084486625875,205.6000061035156,-1.8888662835054764,206.6000061035156,-7.499952316466149,203.0,0.02305477003897871
3226,2012-09-24,209.0,209.3999938964844,207.3999938964844,207.8000030517578,4535000.0,0.0038424738880120657,1.0000152589054219,1.4999904632932688,53.623187604558616,49.376601191409236,-4.0090661618299634,-2.8513793479594938,-8.332306072440474,-13.685052416285913,19.077850861448642,2.0,0.004416818685712087,3.0099990844726676,-1.2814352970917753,7.3014334660371105,0.8642818936904462,5.155716275254889,-7.628002929687511,88.23525451873128,56.81389633538695,2.145717190782222,9,-3.5,-3.8000030517578125,-13.0,-13.700004577636719,3.0,0,0.02392344497607657,-3.333354526149816,208.1999969482422,-4.9999084486625875,205.6000061035156,-1.8888662835054764,206.6000061035156,0.02392344497607657
3227,2012-09-25,212.0,212.1999969482422,208.0,208.0,4640000.0,0.014354066985645897,-1.0999984741210938,3.3333418104599266,61.379320868130335,49.939782114953545,-6.080859301727003,-5.719314850048363,-11.243574463827969,-16.66602996017079,19.42661426029582,4.1999969482421875,0.19303006100409448,5.739999389648432,0.6768626677829843,10.80313611151388,3.208431028715694,8.27156775058117,-10.459442810058619,97.14290073939732,61.89108147952077,2.5315683609327246,9,-4.400001525878906,-6.8000030517578125,-15.650001525878906,-16.70000457763672,3.6000061035155966,1,0.009433962264151052,1.0000152589054219,209.0,-3.333354526149816,208.1999969482422,-4.9999084486625875,205.6000061035156,0.009433962264151052
3228,2012-09-26,211.1999969482422,212.1999969482422,210.1999969482422,210.6000061035156,3605000.0,-0.00377359930074439,-1.8571241730335364,0.14999771118164773,62.67604687885332,50.42230453403869,-4.429857765823016,-4.9527153629259715,-10.446125246883867,-15.819529013839997,19.557786896111075,2.0,0.11128466664879966,4.799996185302746,-0.6521867798208518,10.252179150426343,2.073904702740947,7.5260876678645445,-9.233062167968768,85.71428571428571,44.91143831499362,2.7260914825617975,9,-3.5999984741210938,-6.0,-14.299995422363281,-15.900001525878906,6.600006103515625,2,0.029356046580633288,-1.0999984741210938,212.0,1.0000152589054219,209.0,-3.333354526149816,208.1999969482422,0.029356046580633288
3229,2012-09-27,213.3999938964844,213.6000061035156,210.8000030517578,212.0,3060000.0,0.01041665236757261,2.111082854381838,2.333358765036431,65.7894538710382,52.07747971817619,-6.427923428486565,-7.124178943259807,-12.636059499405917,-17.97253690447664,19.791224158555785,2.800003051757784,0.6228517465314951,6.749993133544962,0.5100563594038192,12.989929907686104,3.6300247464743904,9.869961520615533,-11.02373662949222,96.87481373575241,49.24070684246749,3.1199683870705672,9,-5.099990844726591,-7.499992370605497,-16.149993896484403,-18.099998474121122,11.600006103515597,3,0.014058107243692053,-1.8571241730335364,211.1999969482422,-1.0999984741210938,212.0,1.0000152589054219,209.0,0.014058107243692053
3230,2012-09-28,213.3999938964844,214.1999969482422,211.8000030517578,213.3999938964844,4820000.0,0.0,1.9999809265865378,0.0,63.380261258323195,54.19219621149606,-5.851880208638619,-7.127310343047469,-12.554866004662955,-17.902716893921962,19.873267723863403,2.399993896484375,0.966711678922195,6.5199935913086335,-0.3599047197892844,13.399891902406551,3.0800444357596746,9.959942746857593,-10.350311699300818,88.23525451873164,36.249667581404225,3.439949155548953,9,-4.79999542236331,-6.199996948242216,-16.149993896484403,-18.099998474121122,17.40000915527341,4,0.01874414299158933,2.111082854381838,213.3999938964844,-1.8571241730335364,211.1999969482422,-1.0999984741210938,212.0,0.01874414299158933
3231,2012-10-01,209.8000030517578,213.0,208.1999969482422,213.0,3585000.0,-0.016869685790491973,2.0000047683761295,-100.0,63.829794141598306,57.080189085890744,-1.5004234130784937,-3.4688953295651004,-8.939630274624193,-14.176488620647916,19.64625481533164,5.199996948242216,0.8151738501286445,2.770002746582037,-4.23227913926317,9.772284632427244,-0.7311381963405665,6.27114368950464,-5.85829567448954,29.032321576676683,-27.851667747895934,3.5011409429226004,10,-0.100006103515625,-2.100006103515625,-12.750003814697266,-14.500007629394531,19.800003051757784,0,0.026692043676210364,1.9999809265865378,213.3999938964844,2.111082854381838,213.3999938964844,-1.8571241730335364,211.1999969482422,0.026692043676210364
3232,2012-10-02,209.3999938964844,210.6000061035156,209.0,210.0,2860000.0,-0.001906621303407352,-1.2857329700272073,0.18750208616454778,61.87048582771516,58.78672595122222,-0.10851528144857525,-3.0354971852356414,-8.30304461116745,-13.632125953504499,19.610886501977014,1.6000061035155966,1.0132489523340382,2.2499938964843977,-4.831928845871971,9.331916638840767,-1.2909674746937867,5.790955267662582,-4.637623353538231,19.999949137370265,-40.49469988182435,3.540961371178186,10,0.3000030517577841,-1.699996948242216,-11.099990844726591,-14.099998474121122,16.200012207031193,1,0.01241645739875663,2.0000047683761295,209.8000030517578,1.9999809265865378,213.3999938964844,2.111082854381838,213.3999938964844,0.01241645739875663
3233,2012-10-03,205.8000030517578,208.0,205.6000061035156,207.8000030517578,4605000.0,-0.017191933857009678,1.0000000000000238,3.333299425258283,46.21212033638703,59.039250230709996,3.761637522314885,0.6282063446381585,-4.496983793542142,-9.897669475995087,19.85900280026215,3.799987792968807,1.4787864809944722,-1.369997406005865,-8.433345519859841,5.693350707848111,-4.901671462932853,2.161676650921123,-0.28262239638794995,2.325548385494522,-55.826173441844254,3.531674056926994,10,4.099998474121094,1.899993896484375,-6.299999237060547,-9.900001525878906,17.800003051757784,2,0.04761906174167119,-1.2857329700272073,209.3999938964844,2.0000047683761295,209.8000030517578,1.9999809265865378,213.3999938964844,0.04761906174167119
3234,2012-10-04,206.1999969482422,208.0,205.3999938964844,206.6000061035156,3080000.0,0.0019436049103642716,-1.5999862671946623,0.20000457763670454,50.806439704373126,58.840790054553025,3.861813597553976,0.4231780038918487,-4.656221093315622,-10.146732905334318,20.289486404560865,2.6000061035155966,2.255616328639519,-1.080003356933588,-8.002608826593729,5.842602112726553,-4.5413060917636585,2.3812993778964824,8.0,9.090940617321547,-49.01485942237666,3.4613027348300753,10,3.5999984741210938,1.5,-6.099994659423828,-9.699996948242188,16.0,3,0.056256092508223166,1.0000000000000238,205.8000030517578,-1.2857329700272073,209.3999938964844,2.0000047683761295,209.8000030517578,0.056256092508223166
3235,2012-10-05,208.6000061035156,209.3999938964844,207.0,207.1999969482422,3780000.0,0.011639229829260467,-1.6666553638791484,-3.4999427808508354,59.05513230094177,59.44433946526226,1.7036721744653676,-1.6851894739134536,-6.75683102106521,-12.428224827562047,20.87069246604456,3.199996948242216,2.6464826003941937,1.0800056457519247,-5.665156344105185,7.825167635609034,-2.2925753491766443,4.452586640680494,5.423990783691437,42.10538996213355,-17.392431821242575,3.3725809949285552,10,1.1999893188476847,-0.9000091552734091,-8.500003814697237,-12.100006103515597,14.799987792968807,4,0.07861933565019208,-1.5999862671946623,206.1999969482422,1.0000000000000238,205.8000030517578,-1.2857329700272073,209.3999938964844,0.07861933565019208
3236,2012-10-09,208.3999938964844,211.0,206.8000030517578,208.1999969482422,3055000.0,-0.0009588312616440886,-1.8000122070933384,0.14285402883894593,60.97559462741899,59.39948099407212,2.022288180618574,-1.3495999407435022,-6.330941596211886,-12.058560411169964,19.986541471887637,4.1999969482421875,3.234634126509036,0.7499938964843977,-5.955694945804737,7.4556827387735325,-2.6028505246601696,4.102838317628965,5.451522930908169,53.57137018326903,-9.686777493993155,3.3528444211445643,10,1.4000015258788778,-0.6999969482422159,-7.899990081787138,-11.499992370605497,17.40000915527341,1,0.10748565168576651,-1.6666553638791484,208.6000061035156,-1.5999862671946623,206.1999969482422,1.0000000000000238,205.8000030517578,0.10748565168576651
3237,2012-10-10,204.8000030517578,207.6000061035156,204.1999969482422,206.8000030517578,2730000.0,-0.01727442874357643,-1.1249976158232862,-10.000152590217546,46.34145585029019,57.58452643534289,5.021632387752135,2.604446982392375,-2.593829513409702,-8.276194488040517,19.856512940505514,4.199996948242216,3.281880731816102,-2.9899971008300668,-9.304520548883886,3.3245263472237525,-6.147258824856976,0.16726462319684288,8.882483317016607,8.823615209415566,-51.12577661184798,3.1572617240269083,10,4.399993896484375,2.899993896484375,-4.299999237060547,-7.900001525878906,17.399993896484375,2,0.12109376309672326,-1.8000122070933384,208.3999938964844,-1.6666553638791484,208.6000061035156,-1.5999862671946623,206.1999969482422,0.12109376309672326
3238,2012-10-11,202.8000030517578,204.6000061035156,201.1999969482422,202.8000030517578,3180000.0,-0.009765624854480848,-1.1249976158232862,-0.0,44.531242083755345,55.222502903422566,6.375208294206203,4.8532770187688925,-0.43198792249927465,-6.129145339664774,19.82370445355394,3.600006103515625,3.17717973869955,-4.989997100830067,-11.304520548883886,1.3245263472237525,-8.147258824856976,-1.8327353768031571,10.503183740195311,16.326587808854143,-43.02731571224575,3.1572617240269083,10,4.899993896484375,4.899993896484375,-2.299999237060547,-5.900001525878906,19.59999084472659,3,0.11242604885927365,-1.1249976158232862,204.8000030517578,-1.8000122070933384,208.3999938964844,-1.6666553638791484,208.6000061035156,0.11242604885927365
3239,2012-10-12,209.8000030517578,211.1999969482422,207.0,207.0,9410000.0,0.03451676476658383,-1.9999945504384173,100.0,52.666676839192704,54.03210463463029,-1.3289011250475369,-2.096704626994949,-7.249944739190937,-12.927124893074705,19.315071458024736,8.399993896484375,2.706404268638977,1.9100028991699105,-4.468212358255897,8.288218156595718,-1.2791047295430076,5.099110527882829,2.7769923495726516,86.00006103515625,27.62112820166398,3.1891076287129043,10,-2.7000045776367188,-2.100006103515625,-8.799999237060547,-12.900001525878906,14.800003051757784,4,0.06577694399915379,-1.1249976158232862,202.8000030517578,-1.1249976158232862,204.8000030517578,-1.8000122070933384,208.3999938964844,0.06577694399915379
3240,2012-10-15,210.0,210.6000061035156,208.6000061035156,209.0,4430000.0,0.0009532742866207311,-1.222237292733306,0.3571424678884584,51.700680625174506,52.68442535502764,-2.304219649770573,-2.0721555791183732,-6.913720899316502,-12.877179405604721,18.77895130339394,2.0,2.230014424562654,1.9000000000000057,-4.465032015285118,8.26503201528513,-1.2825160076425561,5.0825160076425675,1.89437549414518,88.00003051757812,32.01809615349267,3.1825160076425596,10,-3.8000030517578125,-2.3000030517578125,-8.499996185302734,-13.099998474121094,18.600006103515597,0,0.058095223563058074,-1.9999945504384173,209.8000030517578,-1.1249976158232862,202.8000030517578,-1.1249976158232862,204.8000030517578,0.058095223563058074
3241,2012-10-16,210.3999938964844,211.6000061035156,209.6000061035156,210.6000061035156,2245000.0,0.0019047328404018238,-1.222237292733306,-0.20001220703119316,47.01491262631214,51.03380611042731,-2.916897460516168,-2.0744522305649866,-6.74882600139216,-13.047914991821244,18.81695790181049,2.0,1.4038243630489546,1.9799942016601904,-4.156552580902144,8.116540984222524,-1.0882791896209767,5.048267592941357,-9.199996948242216,88.46143124381081,36.12930911633346,3.0682733912811635,10,-3.999992370605497,-2.699996948242216,-8.549987792968807,-13.499992370605497,20.800003051757784,1,0.0617870740357338,-1.222237292733306,210.0,-1.9999945504384173,209.8000030517578,-1.1249976158232862,202.8000030517578,0.0617870740357338
3242,2012-10-17,212.0,212.3999938964844,209.6000061035156,210.6000061035156,3175000.0,0.007604591967349528,1.5454646339940765,-6.999542264268229,51.449281371610795,51.61571289211883,-4.592229290265408,-3.1258959359160485,-7.843970594005697,-14.438965649430855,19.087810376884153,2.799987792968807,0.6813887260067588,3.13000030517577,-2.642196867704854,8.902197478056394,0.24390171873545796,6.016098891616082,-10.592002868652344,96.42862495112394,46.32310892099247,2.886098586440306,10,-5.200004577636719,-4.3000030517578125,-8.650001525878906,-13.599998474121094,15.600006103515597,2,0.06509435401772556,-1.222237292733306,210.3999938964844,-1.222237292733306,210.0,-1.9999945504384173,209.8000030517578,0.06509435401772556
3243,2012-10-18,215.1999969482422,215.6000061035156,211.8000030517578,212.1999969482422,3475000.0,0.015094325227557492,-1.0000080309673953,2.1428664850135806,53.146859489449234,51.875759534905065,-7.0611710378615555,-5.953824050083881,-10.49748936293787,-17.40289096299267,19.251545761455272,3.800003051757784,0.25939420280099057,5.899997711181641,-0.41589266084835685,12.215888083211638,2.7420525251666277,9.057942897196654,-13.352319946289072,95.34873405368992,49.04588504954101,3.1579451860150045,10,-6.799995422363281,-6.799995422363281,-11.299995422363281,-16.79999542236328,11.800003051757812,3,0.03252788150217101,1.5454646339940765,212.0,-1.222237292733306,210.3999938964844,-1.222237292733306,210.0,0.03252788150217101
3244,2012-10-19,213.3999938964844,214.6000061035156,213.0,213.6000061035156,2755000.0,-0.008364326567303348,-2.200012207031193,-0.06667073567706439,49.99999999999999,50.86963372368931,-4.618083915466713,-3.7307829265410817,-8.311564304887156,-15.358919411905532,19.48587152438289,2.1999969482421875,-0.11358560230408443,3.709995269775419,-2.6071952233428703,10.027185762893708,0.5514000232162743,6.868590516334564,-10.727177148437534,68.57125418526867,26.433577939620584,3.158595246559142,10,-4.999992370605497,-4.999992370605497,-9.399997711181669,-14.999992370605497,18.600006103515597,4,0.04217432173107616,-1.0000080309673953,215.1999969482422,1.5454646339940765,212.0,-1.222237292733306,210.3999938964844,0.04217432173107616
3245,2012-10-22,213.0,214.6000061035156,211.1999969482422,211.3999938964844,2440000.0,-0.0018743856978666873,-2.400009155273409,-7.999542264268229,55.88234799130924,50.30371743078824,-3.9429585523566573,-3.1123169187691815,-7.578226063464967,-14.686065228267665,19.20297422091153,3.400009155273409,0.32317531540553546,3.0700012207031193,-3.3723219517106884,9.512324393116927,-0.15116036550378453,6.291162806910023,-9.551551890625007,56.666564941406726,12.339455561193127,3.2211615862069105,10,-4.599998474121094,-4.599998474121094,-8.450000762939453,-14.599998474121094,17.399993896484403,0,0.054460122551716506,-2.200012207031193,213.3999938964844,-1.0000080309673953,215.1999969482422,1.5454646339940765,212.0,0.054460122551716506
3246,2012-10-23,214.0,214.8000030517578,212.0,213.8000030517578,3095000.0,0.0046948356807512415,2.111109227313186,0.12499761582330611,58.27339590537347,51.629488548019715,-4.542782127593682,-3.9194768058851537,-8.1957623743059,-15.395039715321673,18.919302902117764,2.8000030517578125,0.6511597117577708,3.8200012207031193,-2.854250474496837,10.494252915903076,0.4828753731031554,7.157127068303083,-9.822458410976566,73.33323160807339,24.857803951471396,3.3371258475999777,10,-5.599998474121094,-5.599998474121094,-9.10000228881836,-15.599998474121094,18.600006103515597,1,0.06822432758652153,-2.400009155273409,213.0,-2.200012207031193,213.3999938964844,-1.0000080309673953,215.1999969482422,0.06822432758652153
3247,2012-10-24,214.0,215.0,212.3999938964844,212.3999938964844,2680000.0,0.0,-2.249995231646688,8.000152590218825,66.94214459154679,54.119588826663204,-3.4648928622289077,-3.9652602711427107,-7.797353632121315,-15.08828588618303,18.06920883700498,2.6000061035155966,0.5685693468565489,3.720001220703125,-3.126769426674173,10.566771868080423,0.2966158970144761,7.143386544391774,-9.137110540107045,63.63630058364787,8.938090826844977,3.4233853236886524,10,-2.6999969482421875,-5.599998474121094,-9.10000228881836,-15.599998474121094,19.199996948242188,2,0.08037381751515049,2.111109227313186,214.0,-2.400009155273409,213.0,-2.200012207031193,213.3999938964844,0.08037381751515049
3248,2012-10-25,217.3999938964844,217.6000061035156,213.3999938964844,214.1999969482422,2660000.0,0.015887821946188874,1.333326269121062,1.9999904632932688,70.58823199420623,56.11087273277581,-5.1138610107740305,-7.248589120100746,-10.783454156185542,-18.200155613561208,17.36164704285948,4.200012207031193,0.5540676429197902,6.809995269775413,-0.73771557377097,14.357706113321797,3.0361398480022217,10.583850691548605,-11.892877437974079,96.87481373575241,34.90363112432765,3.773855421773198,10,-4.299987792968807,-7.999992370605497,-12.499996185302763,-18.999992370605497,16.600006103515597,3,0.04691818074239662,-2.249995231646688,214.0,2.111109227313186,214.0,-2.400009155273409,213.0,0.04691818074239662
3249,2012-10-26,216.3999938964844,219.8000030517578,216.3999938964844,218.3999938964844,2840000.0,-0.004599816136499735,-2.400009155273409,-0.6250005960470106,65.11626256484999,57.60149294829531,-3.4410619094050503,-6.337225743133246,-9.450018592184733,-16.95962912371084,16.48701119671452,3.400009155273409,1.2865700558470792,5.659995269775408,-2.2341422187016065,13.554132758252422,1.7129265255369148,9.6070640140139,-9.925446266373655,60.46503788080443,-3.8530117508556714,3.947068744238501,10,-1.6999893188476847,-5.899993896484403,-10.849994659423857,-17.999992370605497,20.200012207031193,4,0.04898339372683225,1.333326269121062,217.3999938964844,-2.249995231646688,214.0,2.111109227313186,214.0,0.04898339372683225
3250,2012-10-29,217.3999938964844,218.3999938964844,216.8000030517578,218.0,1785000.0,0.00462107221906094,1.285711171662073,0.3000030517577983,66.91730876015912,59.812870296500535,-3.6665621552402,-7.401678676184247,-10.202464000765104,-17.717232815886717,15.450233737482316,2.0,2.3568777374327965,6.459995269775419,-1.9064495379242032,14.826440077475041,2.276772865925608,10.64321767362523,-9.59290072420896,69.23066389400269,3.4064512561802474,4.183222403849816,10,-2.6999893188476847,-6.899993896484403,-11.449996948242216,-18.999992370605497,20.40000915527341,0,0.06715734366794623,-2.400009155273409,216.3999938964844,1.333326269121062,217.3999938964844,-2.249995231646688,214.0,0.06715734366794623
3251,2012-10-30,215.3999938964844,218.6000061035156,214.8000030517578,217.3999938964844,2965000.0,-0.00919963227299958,-1.3750154972962578,3.333299425258283,71.199994628903,62.00739399175522,-0.9864620936287736,-5.228709055353335,-7.952488065420795,-15.484005555302389,15.396466405100364,3.800003051757784,2.6625262428098893,4.1799957275390796,-4.397963997290731,12.75795545236889,-0.10898413487581138,8.46897558995397,-6.393609736260714,40.540490383881945,-31.15162438794586,4.288979862414901,10,0.10000610351559658,-4.899993896484403,-10.04999542236331,-16.999992370605497,23.600006103515597,1,0.06963788498159662,1.285711171662073,217.3999938964844,-2.400009155273409,216.3999938964844,1.333326269121062,217.3999938964844,0.06963788498159662
3252,2012-10-31,212.0,216.0,212.0,215.6000061035156,3575000.0,-0.015784558926767445,-1.2222184546263721,1.8000030517577983,67.42425074372204,63.59377079778554,2.6971678127061125,-1.7117017805826436,-4.337678740626814,-11.85541365995681,15.034756152172882,4.0,2.9451031561613377,0.6500015258789062,-7.890546991715411,9.190550043473223,-3.6202727329182665,4.920275784676079,-1.914253950622907,0.0,-75.44465240944274,4.270274258797163,10,3.5,-1.5,-6.650001525878906,-13.599998474121094,26.399993896484403,2,0.09716984011092267,-1.3750154972962578,215.3999938964844,1.285711171662073,217.3999938964844,-2.400009155273409,216.3999938964844,0.09716984011092267
3253,2012-11-01,215.6000061035156,217.1999969482422,212.8000030517578,213.6000061035156,3075000.0,0.01698116086563961,-1.4444369092527831,-0.5555546136565974,62.608710651371524,64.99473864793792,-0.9388611705246603,-4.785212260051026,-7.667748181087546,-15.20037375169187,15.8066180315368,5.1999969482421875,3.487111946966081,3.7600074768066065,-4.561527241621292,12.081542195234505,-0.4007598824073568,7.92077483602057,-4.5428343539004175,46.153906346284025,-26.80074260285577,4.160767359213951,11,-0.10000610351559658,-5.100006103515597,-9.200008392333956,-17.20000457763669,22.799987792968807,3,0.08163260828608854,-1.2222184546263721,212.0,-1.3750154972962578,215.3999938964844,1.285711171662073,217.3999938964844,0.08163260828608854
3254,2012-11-02,217.8000030517578,219.1999969482422,216.3999938964844,217.3999938964844,4660000.0,0.010204067189060861,-1.333326975528842,0.20000457763670454,65.60001562500949,66.07447949612686,-2.736893651075377,-6.3997244834650076,-9.50380904958746,-17.12036214905038,16.828021247600844,3.599990844726591,3.859629125172205,5.3800041198730355,-2.9032922245581574,13.663300464304228,1.2383559476574248,9.521652292088646,-5.868548171928381,80.55563208500844,9.111517212289257,4.141648172215603,11,-1.9000015258789062,-7.3000030517578125,-11.400005340576172,-19.400001525878906,18.800003051757784,4,0.07438015023531674,-1.4444369092527831,215.6000061035156,-1.2222184546263721,212.0,-1.3750154972962578,215.3999938964844,0.07438015023531674
3255,2012-11-05,225.0,226.6000061035156,218.3999938964844,218.3999938964844,5755000.0,0.03305783676472762,-1.484849886021579,16.49963761205527,72.95599325158196,67.70587920126113,-9.002377782909605,-12.973222343995815,-16.377653435307025,-24.027574510733245,17.981319718613435,8.800003051757784,4.141228129433728,11.760001373291004,1.960669132446327,21.55933361413568,6.860335252868651,16.659667493713357,-12.281690302977722,89.04105866688423,18.933687573201368,4.899666120422341,11,-5.6999969482421875,-11.099998474121094,-17.89999771118164,-25.899993896484403,12.0,0,0.051555582682291545,-1.333326975528842,217.8000030517578,-1.4444369092527831,215.6000061035156,-1.2222184546263721,212.0,0.051555582682291545
3256,2012-11-06,230.8000030517578,232.3999938964844,226.1999969482422,226.1999969482422,7305000.0,0.025777791341145884,-1.695647270338956,0.696969977204318,76.11112641700164,68.724654959645,-13.598740586719316,-17.92821782917835,-21.81606822997128,-29.501287215200875,19.054150840800418,7.399993896484403,4.8662562347061,16.44000396728515,4.162785673979698,28.717222260590603,10.301394820632424,22.578613113937877,-16.415889785956324,92.15690527729853,24.33061563910735,6.138609146652722,11,-8.600006103515625,-14.000007629394531,-22.900005340576172,-31.400001525878906,7.599990844726591,1,0.03032928902704657,-1.484849886021579,225.0,-1.333326975528842,217.8000030517578,-1.4444369092527831,215.6000061035156,0.03032928902704657
3257,2012-11-07,229.6000061035156,236.0,228.8000030517578,233.8000030517578,5645000.0,-0.005199293467830324,-1.4827562620195787,-0.9130416033648964,71.17649355562696,68.7900173553584,-11.12285834558324,-15.57346331798675,-20.29965782630157,-27.95950474959247,21.104675343921496,7.1999969482421875,5.475643348335154,14.000006866455038,0.8124512884940316,27.187562444416045,7.406229077474535,20.59378465543554,-12.693669549418502,72.41381578298304,7.735611077976458,6.593777788980507,11,-5.600006103515597,-11.000007629394503,-20.90000915527341,-30.20000457763669,7.0,2,0.04094073887892846,-1.695647270338956,230.8000030517578,-1.484849886021579,225.0,-1.333326975528842,217.8000030517578,0.04094073887892846
3258,2012-11-08,225.6000061035156,229.6000061035156,224.1999969482422,229.6000061035156,3410000.0,-0.01742160232433354,1.7000045776367045,0.952381644390023,66.85085411325724,68.98274974962587,-6.523365140262655,-10.306166182718329,-16.081228824785654,-23.65986331740757,22.85723652635927,5.400009155273409,5.898981700405159,8.860006713867165,-3.5898796361191216,21.30989306385345,2.6350635388740216,15.084949888860308,-5.6386833980740505,46.9388231740449,-16.534483779037814,6.224943174993144,11,-1.6000061035155966,-7.000007629394503,-16.90000915527341,-26.20000457763669,11.799987792968807,3,0.05673753300829065,-1.4827562620195787,229.6000061035156,-1.695647270338956,230.8000030517578,-1.484849886021579,225.0,0.05673753300829065
3259,2012-11-09,223.6000061035156,225.0,222.3999938964844,223.6000061035156,3865000.0,-0.008865247987104752,-1.1666497126291415,-0.0,64.02117662255873,68.66095728989251,-3.7935724930711103,-7.609434942733429,-13.881536465173014,-21.352842619931323,23.80622425970619,3.200012207031193,6.109200084570716,6.17000656127928,-6.189712153276133,18.529725275834693,-0.0098527959984267,12.349865918556986,12.399993896484403,29.54551365747818,-33.35171092363019,6.17985935727771,11,0.3999938964844034,-5.000007629394503,-14.80000686645505,-24.20000457763669,15.399993896484403,4,0.06618956792924746,1.7000045776367045,225.6000061035156,-1.4827562620195787,229.6000061035156,-1.695647270338956,230.8000030517578,0.06618956792924746
3260,2012-11-12,222.1999969482422,224.1999969482422,221.3999938964844,221.6000061035156,3035000.0,-0.006261221453747523,-4.599920655507837,100.0,60.73298115619287,67.49795579292471,-1.8339373592593233,-5.53220854311985,-12.306881418707832,-19.67319072811759,24.72217600206934,2.800003051757784,5.877716457020142,4.159997558593744,-7.8551556600253605,16.17515077721285,-1.847579050715808,10.167574167903297,13.528002929687489,5.4794706665577895,-53.78033236276276,6.00757660930955,11,1.8000030517578125,-3.5999984741210938,-13.450000762939453,-22.79999542236328,20.600006103515625,0,0.06480652274098664,-1.1666497126291415,223.6000061035156,1.7000045776367045,225.6000061035156,-1.4827562620195787,229.6000061035156,0.06480652274098664
3261,2012-11-13,223.3999938964844,224.3999938964844,221.1999969482422,222.8000030517578,2770000.0,0.005400526393894323,1.4615447817691722,1.0,61.928928112503,66.88736438945593,-1.988954811390073,-6.016827685824097,-13.250211744232644,-20.561374117058023,25.48308114361324,3.199996948242216,5.984864258063283,4.7099945068359546,-6.966688645096667,16.386677658768576,-1.1283470691303705,10.54833608280228,11.754885742187469,14.864841179751783,-42.03032280495497,5.838341575966312,11,1.0000076293945028,-4.79999542236331,-14.649997711181669,-23.999992370605497,13.0,1,0.06087737902901358,-4.599920655507837,222.1999969482422,-1.1666497126291415,223.6000061035156,1.7000045776367045,225.6000061035156,0.06087737902901358
3262,2012-11-14,225.8000030517578,226.3999938964844,223.6000061035156,224.1999969482422,2925000.0,0.010743103047645919,1.0,2.6667175300728627,60.93750931322348,66.70167535188394,-2.487120402424182,-7.72608638100985,-15.366821536803968,-22.645221708101246,26.223228995255948,3.0,6.037775329440024,6.420003509521479,-5.223042491154018,18.063049510196976,0.5984805091837302,12.241526509859227,8.517583625488271,54.76191773705157,2.8031268372798195,5.821523000337752,11,0.399993896484375,-7.200004577636719,-17.050006866455078,-26.400001525878906,10.599990844726591,2,0.05580155303115042,1.4615447817691722,223.3999938964844,-4.599920655507837,222.1999969482422,-1.1666497126291415,223.6000061035156,0.05580155303115042
3263,2012-11-15,222.1999969482422,226.8000030517578,220.0,226.1999969482422,4510000.0,-0.015943339481224172,1.6153796495181756,-2.4999904632932157,57.073171820972,65.75424826254644,2.399927208588423,-3.7679540219756973,-11.467824504576072,-18.660555659935028,26.081116106436745,6.8000030517578125,6.096432834874861,2.4699974060058594,-9.064321495792797,14.004316307804515,-3.2971620448934686,8.237156856905187,11.330534345263658,32.352881778096915,-17.764473953870755,5.767159450899327,11,5.0,-3.5999984741210938,-13.75,-22.79999542236328,18.600006103515625,3,0.06480652274098664,1.0,225.8000030517578,1.4615447817691722,223.3999938964844,-4.599920655507837,222.1999969482422,0.06480652274098664
3264,2012-11-16,222.3999938964844,223.8000030517578,219.3999938964844,222.0,5240000.0,0.0009000762870794432,1.74999523164659,-0.09999847412110086,56.218903584220136,63.89457163283956,3.2643390744894987,-3.435249278801791,-11.315209104064905,-18.461244160609084,25.882021367903384,4.400009155273409,6.570542046831719,2.2199943542480867,-8.971659800205998,13.411648508702172,-3.3758327229789415,7.815821431475115,10.048094893540963,40.540490383881945,-6.863422878512246,5.595827077227037,11,5.300003051757784,-0.8999938964844034,-14.699996948242216,-22.999992370605497,18.600006103515597,4,0.0674460450164478,1.6153796495181756,222.1999969482422,1.0,225.8000030517578,1.4615447817691722,223.3999938964844,0.0674460450164478
3265,2012-11-19,224.6000061035156,225.6000061035156,221.3999938964844,221.6000061035156,3785000.0,0.009892141490144057,-1.4705776756543774,7.500114442663692,61.3861468408282,62.25846279104251,1.1193304075097217,-4.976823908648981,-13.123327039668652,-20.283422401305643,26.32811409409698,4.200012207031193,7.12512039756723,3.840006256103493,-6.981107514586029,14.661120026793014,-1.5705506292412679,9.250563141448254,6.543273197155685,70.27034829173894,21.089532840138062,5.410556885344758,11,3.099990844726591,-2.300003051757784,-17.200008392333956,-25.20000457763669,20.0,0,0.06411395149227017,1.74999523164659,222.3999938964844,1.6153796495181756,222.1999969482422,1.0,225.8000030517578,0.06411395149227017
3266,2012-11-20,228.6000061035156,229.1999969482422,225.8000030517578,226.6000061035156,3725000.0,0.017809438518699094,1.1250083446979795,0.6666666666666666,70.24389481417413,62.15484070865887,-3.6046219391155887,-8.249923619528715,-16.741348250034747,-23.942361379946163,26.947609532481636,4.599990844726591,7.566520547529706,7.1100059509277,-3.76070294600774,17.98071484786314,1.674651502459966,12.545360399395435,1.3689446567369998,93.87764634808993,36.886393368080206,5.435354448467724,11,-4.100006103515597,-5.800003051757784,-21.65000915527341,-29.20000457763669,17.399993896484403,1,0.06211722033730882,-1.4705776756543774,224.6000061035156,1.74999523164659,222.3999938964844,1.6153796495181756,222.1999969482422,0.06211722033730882
3267,2012-11-21,231.1999969482422,231.3999938964844,227.1999969482422,230.0,4100000.0,0.01137353794972884,4.250026226193618,0.5999984741210938,69.49998111725576,62.44918815354758,-6.65346977791026,-10.008400165136749,-18.798768410620994,-26.2625456081509,27.66419039421326,4.199996948242216,7.149421563121734,8.849996948242193,-2.2449086856057363,19.944902582090123,3.3025441313182284,14.397449765166158,-11.800003051757784,98.33335876464821,38.3200830361696,5.547452816923969,11,-5.800003051757784,-8.399993896484375,-24.14999771118164,-31.79999542236328,22.600006103515625,2,0.022491336578202015,1.1250083446979795,228.6000061035156,-1.4705776756543774,224.6000061035156,1.74999523164659,222.3999938964844,0.022491336578202015
3268,2012-11-22,227.6000061035156,233.8000030517578,226.6000061035156,233.3999938964844,5215000.0,-0.015570894862652174,1.1818152393547012,-4.833335452615029,61.835749860588464,62.20636295777311,-3.0619397761960556,-5.907974058380319,-14.712642893007143,-22.368906968562698,27.98949738230728,7.199996948242216,5.911731273846527,4.740005493164034,-6.334559139598724,15.814570125926792,-0.797276823217345,10.277287809545413,-7.960012207031184,56.94449301116088,-0.45088465740742123,5.537282316381379,11,-1.0000076293945028,-4.000007629394503,-20.350009918212862,-27.800010681152315,28.0,3,0.038664268703782145,4.250026226193618,231.1999969482422,1.1250083446979795,228.6000061035156,-1.4705776756543774,224.6000061035156,0.038664268703782145
3269,2012-11-26,227.0,229.6000061035156,223.3999938964844,227.0,6685000.0,-0.0026362306125893298,1.3846144817305817,-0.0,52.873561706422805,61.33309413002088,-2.1556109264914767,-4.714857994396084,-13.784640801588466,-21.530049114196345,27.63894430467398,6.200012207031193,4.9488598293594634,3.609999084472662,-7.1735977698948545,14.393595938840178,-1.781799342711082,9.001797511656406,-6.793605737304659,45.16130620060112,-7.891087167640691,5.391798427183753,11,-0.40000152587890625,-3.4000015258789062,-18.599998474121094,-24.399993896484403,28.199996948242188,0,0.06079296498571729,1.1818152393547012,227.6000061035156,4.250026226193618,231.1999969482422,1.1250083446979795,228.6000061035156,0.06079296498571729
3270,2012-11-27,232.0,232.3999938964844,228.1999969482422,229.0,4350000.0,0.022026431718061623,1.2105318106618943,100.0,51.7647006024975,60.20373551779805,-6.279663451785211,-9.027841984344661,-18.327305967898894,-26.259697737116824,27.403868658845603,5.399993896484403,4.506943521757648,7.879998779296869,-3.1696709613600547,18.929668519953793,2.3551639089684215,13.404833649625317,-11.24986138574215,82.69229358471183,33.15763120791688,5.524834870328457,11,-5.400001525878906,-8.400001525878906,-23.599998474121094,-29.0,23.600006103515597,1,0.0387931034482758,1.3846144817305817,227.0,1.1818152393547012,227.6000061035156,4.250026226193618,231.1999969482422,0.0387931034482758
3271,2012-11-28,230.3999938964844,233.3999938964844,230.3999938964844,231.6000061035156,3530000.0,-0.006896578032394851,-3.9999491378874246,-0.4000040690103977,51.16277212966421,59.11765360851368,-4.003272270135369,-6.584020874280242,-16.22109963148725,-24.360771874921028,27.895035783675453,3.0,4.280061004585718,5.529992675781273,-5.054026924958322,16.114012276520867,0.23798287541148966,10.822002476151056,-9.127860704726544,67.30763305579008,19.813296034441393,5.292009800369796,11,-3.7999954223633097,-6.399993896484403,-21.999992370605497,-26.299987792968807,26.600006103515597,2,0.06163199905904104,1.2105318106618943,232.0,1.3846144817305817,227.0,1.1818152393547012,227.6000061035156,0.06163199905904104
3272,2012-11-29,232.6000061035156,233.1999969482422,230.1999969482422,230.3999938964844,3125000.0,0.00954866434597057,-1.3076868903834642,-1.8333248563145708,60.736184258564144,59.52465499046836,-5.740992221454718,-7.548624341394856,-17.846672598228594,-26.281164345646545,29.268513422391017,3.0,4.39015468535564,6.70000457763669,-2.533800799872438,15.933809955145819,2.083101888882112,11.316907266391269,-10.826758117357741,88.46157796280643,39.207560441346075,4.61690268875457,11,-6.000007629394503,-8.600006103515597,-24.20000457763669,-27.800003051757784,31.199981689453153,3,0.05760960251445968,-3.9999491378874246,230.3999938964844,1.2105318106618943,232.0,1.3846144817305817,227.0,0.05760960251445968
3273,2012-11-30,233.1999969482422,234.8000030517578,232.1999969482422,233.8000030517578,3325000.0,0.002579496255299185,1.0,-0.27272853377722994,65.38458716942384,60.54306427771322,-5.159073124016459,-7.127913837754903,-17.969465276605888,-26.623948698213894,30.5231831816754,2.600006103515625,4.393032324036909,6.419995880126947,-1.9994310523686636,14.839422812622558,2.2102824138791277,10.629709346374767,-10.945678759460321,85.96487001262192,32.8043548287146,4.20971346624781,11,-5.099998474121094,-9.199996948242188,-23.349994659423828,-28.399993896484375,37.80000305175781,4,0.08833621943866365,-1.3076868903834642,232.6000061035156,-3.9999491378874246,230.3999938964844,1.2105318106618943,232.0,0.08833621943866365
3274,2012-12-03,234.0,235.1999969482422,232.1999969482422,233.3999938964844,2710000.0,0.0034305448637521607,1.0,-0.9999999999999526,69.28103727779407,61.42027432626498,-4.627169474932742,-7.011509176425989,-18.240897343108372,-27.173354649179174,31.4361386211523,3.0,4.328606803851045,6.409999084472645,-1.471733119430894,14.291731288376184,2.4691329825208754,10.350865186424414,-10.992940719439588,82.85718645368304,22.687749036082764,3.940866101951775,12,-4.700004577636719,-10.0,-22.749996185302734,-28.199996948242188,35.79998779296875,0,0.09230771839109231,1.0,233.1999969482422,-1.3076868903834642,232.6000061035156,-3.9999491378874246,230.3999938964844,0.09230771839109231
3275,2012-12-04,236.6000061035156,237.3999938964844,234.3999938964844,234.8000030517578,1940000.0,0.011111137194511178,-1.3076733472226802,2.9999745689436885,70.6249994039541,61.462619280684976,-5.974219576232002,-9.167959398651561,-20.355040474307543,-29.488034669777363,31.237387360403844,3.3999938964844034,4.810063471759179,8.430004882812483,-0.30976710869495605,17.169776874319922,4.0601188870587634,12.799890878566202,-12.617511809540645,88.88905372155591,22.039242256738177,4.369885995753714,12,-6.200012207031193,-11.900009155273409,-24.000003814697237,-28.400001525878878,32.3999938964844,1,0.07861365327517733,1.0,234.0,1.0,233.1999969482422,-1.3076868903834642,232.6000061035156,0.07861365327517733
3276,2012-12-05,237.8000030517578,238.8000030517578,234.3999938964844,234.3999938964844,3250000.0,0.005071838196475831,-1.5882337101645967,1.8888907726868278,69.48050789939117,61.46045558981113,-6.405570978886118,-10.347148830269674,-21.071003374134875,-30.38804073129674,30.364321942309893,4.400009155273409,5.4427577540468235,9.280001831054676,-0.4120154413040211,18.972019103413373,4.433993194875342,14.12601046723401,-12.47575879753191,88.37210127570484,19.16735191086316,4.846008636179345,12,-6.700004577636719,-12.400001525878906,-25.200000762939453,-28.800003051757812,38.59999084472662,2,0.07485282936637971,-1.3076733472226802,236.6000061035156,1.0,234.0,1.0,233.1999969482422,0.07485282936637971
3277,2012-12-06,239.0,240.6000061035156,237.8000030517578,239.0,3410000.0,0.005046244461069271,-1.3333418104599029,0.0,79.57746062669551,63.43175678604525,-7.13288013774897,-11.390827712735927,-21.859756234348254,-31.31794117417678,29.147402158600695,2.800003051757784,5.764755360582285,10.009999084472668,-0.7548380589508099,20.774836227896145,4.627580512760915,15.39241765618442,-12.058664690070259,80.95232905179472,6.793348192151328,5.382418571711739,12,-7.0,-12.699996948242188,-26.0,-30.0,33.20001220703125,3,0.07531380753138084,-1.5882337101645967,237.8000030517578,-1.3076733472226802,236.6000061035156,1.0,234.0,0.07531380753138084
3278,2012-12-07,238.3999938964844,240.6000061035156,238.0,239.3999938964844,2115000.0,-0.002510485788768224,-1.8889152622832857,-100.0,77.77776011715362,66.19888994279312,-5.408555194254717,-10.311380468425028,-20.821208768657783,-30.490100182585905,29.09970603706981,2.6000061035155966,5.363608477948446,8.769993591308634,-2.648385707848348,20.188372890465615,3.0608039417301427,14.479183240887124,-9.546444675452648,73.80940703320476,-4.411979316349928,5.709189649578496,12,-3.999992370605497,-11.699989318847685,-25.399993896484403,-29.399993896484403,30.600006103515597,4,0.10654360128680729,-1.3333418104599029,239.0,-1.5882337101645967,237.8000030517578,-1.3076733472226802,236.6000061035156,0.10654360128680729
3279,2012-12-10,238.3999938964844,239.8000030517578,236.8000030517578,239.8000030517578,3540000.0,0.0,3.2856862595503045,1.400009155273409,75.93982072647898,68.88501440101328,-4.04699203466285,-9.639999800989273,-20.44454896162941,-30.26633903176119,29.353408229380936,3.0,4.841435550498858,8.029994201660173,-3.6580749129105925,19.71806331623094,2.185959644374776,13.87402875894557,-7.901940711904899,64.51600200825015,-14.103435279583437,5.844034557285389,12,-2.999992370605497,-9.899993896484403,-25.399993896484403,-29.399993896484403,25.00000000000003,0,0.1367449955458926,-1.8889152622832857,238.3999938964844,-1.3333418104599029,239.0,-1.5882337101645967,237.8000030517578,0.1367449955458926
3280,2012-12-11,236.6000061035156,238.0,235.8000030517578,237.1999969482422,2705000.0,-0.007550284559782239,1.0,0.4285620865167972,66.39344672367451,70.57731157812553,-1.7051923557905013,-7.068279731019743,-18.28105146777588,-28.215657583314055,29.750263132645827,2.599990844726591,4.930565099666978,5.510005950927706,-5.82784941127656,16.847861313131972,-0.158921730174427,11.178933632029839,-4.687679510285051,35.48399799174983,-39.50322678725824,5.668927681102131,12,-1.2000045776366903,-7.100006103515597,-23.400005340576143,-27.600006103515597,30.799987792968835,1,0.14032113623415432,3.2856862595503045,238.3999938964844,-1.8889152622832857,238.3999938964844,-1.3333418104599029,239.0,0.14032113623415432
3281,2012-12-12,237.0,238.3999938964844,234.3999938964844,238.1999969482422,2810000.0,0.0016905912348514907,4.0000286103930245,2.0000254317030666,63.0630717321271,70.83585463074365,-1.1963268906856968,-6.742864372499696,-18.1893366959697,-28.37286055552721,30.014288800669465,4.0,5.624099773865822,5.229999542236328,-5.7928663922365615,16.252865476709218,-0.2814334250001025,10.741432509472759,-3.8713982753295397,41.93549974896873,-28.85525413569308,5.511432967236441,12,-0.5999984741210938,-7.0,-20.39999771118164,-24.599998474121094,38.60000610351557,2,0.1350210970464134,1.0,236.6000061035156,3.2856862595503045,238.3999938964844,-1.8889152622832857,238.3999938964844,0.1350210970464134
3282,2012-12-13,238.3999938964844,238.8000030517578,234.0,238.6000061035156,3935000.0,0.005907147242550259,14.999847413661563,0.16667726307486075,76.99996948242202,72.12645266552123,-1.885334769639428,-7.536920638767555,-19.0583204416171,-29.40768772905699,30.02594269858741,4.8000030517578125,6.092114684820132,5.999993896484398,-5.026480743646431,17.026468536615226,0.4867565764189976,11.513231216549798,2.200012207031193,66.66651253762747,-5.632981110468066,5.513237320065411,12,-1.9999923706054972,-8.399993896484403,-18.89999771118167,-22.099998474121122,35.80001831054685,3,0.1593959772352176,4.0000286103930245,237.0,1.0,236.6000061035156,3.2856862595503045,238.3999938964844,0.1593959772352176
3283,2012-12-14,236.6000061035156,243.0,236.6000061035156,239.0,15415000.0,-0.007550284559782239,-4.333341810459824,11.999237107113714,72.64154338466129,72.49984223295091,0.5002726980138164,-4.851547557602601,-16.621234013420576,-27.246099184988623,31.163057112367966,6.399993896484403,6.717209110704545,3.4800056457519304,-6.580358531291239,13.5403698227951,-1.55017644276964,8.5101877342735,-2.6000061035155966,28.88895670572885,-44.9082852846068,5.03018208852158,12,1.8999938964844034,-5.400009155273409,-15.30000686645505,-18.000007629394503,36.19998168945315,4,0.15046494161094892,14.999847413661563,238.3999938964844,4.0000286103930245,237.0,1.0,236.6000061035156,0.15046494161094892
3284,2012-12-17,237.3999938964844,241.8000030517578,235.8000030517578,241.1999969482422,4690000.0,0.0033811824697029813,1.3999926758036016,1.5833386315374234,65.882363500911,71.97288268816834,0.2607095649046016,-4.711726856151017,-16.77458662105741,-27.663389770558354,32.412653510738735,6.0,6.862329487980929,3.5299934387207372,-5.330346440605609,12.390333318047084,-0.9001765009424503,7.960163378383925,-3.3999938964844034,37.77770996093782,-33.45291748490637,4.430169939663179,12,1.1000061035155966,-6.199996948242216,-16.099994659423857,-18.79999542236331,41.39999389648435,0,0.13310870646986794,-4.333341810459824,236.6000061035156,14.999847413661563,238.3999938964844,4.0000286103930245,237.0,0.13310870646986794
3285,2012-12-18,239.0,239.6000061035156,237.1999969482422,237.6000061035156,3055000.0,0.00673970574832139,-1.1818143986683054,-0.3684191505679981,75.29418100546594,72.6188463666211,-1.0762331007102262,-5.457411850573692,-17.773404417576614,-28.854735723897363,33.43359304689806,2.400009155273409,6.873005624822525,4.409999847412109,-3.5757482071401228,12.395747901964342,0.4171258201359933,8.402873874688225,-4.819999999999993,55.55555555555556,-15.503284397464753,3.9928740272761223,12,-0.5,-7.8000030517578125,-17.700000762939453,-20.400001525878906,34.79998779296875,1,0.10209202467148293,1.3999926758036016,237.3999938964844,-4.333341810459824,236.6000061035156,14.999847413661563,238.3999938964844,0.10209202467148293
3286,2012-12-19,242.8000030517578,242.8000030517578,239.1999969482422,239.6000061035156,4505000.0,0.01589959435881938,1.2500059604701619,2.2857220708446606,77.41940511925239,72.37906242134964,-4.5733339899758505,-8.57888484552302,-20.909219616570454,-32.25815405403284,34.13475412880131,3.8000030517578125,6.812200517001884,7.500003051757801,-0.7635496465125584,15.76355575002816,3.3682267026226214,11.631779400892981,-8.443603051757805,97.77781168619791,27.725633246532297,4.1317763491351815,12,-4.3000030517578125,-11.600006103515625,-21.500003814697266,-24.20000457763672,34.59999084472662,2,0.10131791818586855,-1.1818143986683054,239.0,1.3999926758036016,237.3999938964844,-4.333341810459824,236.6000061035156,0.10131791818586855
3287,2012-12-20,236.3999938964844,241.8000030517578,236.1999969482422,240.6000061035156,6345000.0,-0.02635918070358967,-1.4347820318045816,-1.3125050663996083,56.557376536589565,70.0212420235092,1.5858477554090484,-1.864947271075522,-13.789640938557369,-25.52029724714569,34.23180977616886,6.600006103515625,6.326556149328127,0.8399940490722884,-7.204721814818271,8.884709912962848,-3.182363882872977,4.862351981017554,-1.8707218964843833,8.333209708832905,-57.23972202602072,4.022357931945273,12,2.1000061035155966,-5.199996948242216,-14.899993896484403,-17.79999542236331,39.80001831054685,3,0.16582069889644835,1.2500059604701619,242.8000030517578,-1.1818143986683054,239.0,1.3999926758036016,237.3999938964844,0.16582069889644835
3288,2012-12-21,236.3999938964844,240.0,235.1999969482422,239.1999969482422,6725000.0,0.0,1.1818150291823735,0.6666654556551836,55.084738091666644,67.70401061964117,1.4218339491527843,-1.2352006531130257,-12.990759608842723,-25.156665545050686,33.9138029205056,4.8000030517578125,5.807201396546532,0.3999946594238679,-6.721211679285659,7.521200998133395,-3.16060850993091,3.9605978287786456,-1.7013073364843763,15.78942084911115,-45.630978957274934,3.5606031693547666,12,2.1000061035155966,-5.199996948242216,-13.999996185302763,-17.79999542236331,35.200012207031165,4,0.15989855874149828,-1.4347820318045816,236.3999938964844,1.2500059604701619,242.8000030517578,-1.1818143986683054,239.0,0.15989855874149828
3289,2012-12-25,240.8000030517578,242.0,237.3999938964844,238.3999938964844,3945000.0,0.018612560359033248,-1.0909075145912008,-0.8571451926692483,58.26771748148069,66.80115181495295,-2.907708589810454,-4.794136767024156,-16.749953188859422,-29.195699796227302,34.50503518868341,5.600006103515597,4.978955420798741,4.110003662109364,-1.9319209145964749,10.151928238815202,1.0890413737564586,7.130965950462269,-5.935290222957775,73.68423166035569,15.088293451914282,3.020962288352915,12,-2.3000030517578125,-9.600006103515625,-17.900005340576172,-22.20000457763672,39.99998474121094,1,0.13289030039726724,1.1818150291823735,236.3999938964844,-1.4347820318045816,236.3999938964844,1.2500059604701619,242.8000030517578,0.13289030039726724
3290,2012-12-26,241.0,242.0,237.0,242.0,3435000.0,0.0008305521001144012,9.0,-0.41666507721554086,56.557376536589516,66.07829679322654,-2.70208272128275,-4.516888214518872,-16.300045836688128,-28.857483277573238,34.69942251542599,5.0,4.220511974180624,3.8600006103515625,-2.0503482223795686,9.770349443082694,0.904826193985997,6.815175026717128,-5.972581427775964,76.31576833964431,20.598737014094787,2.9551744163655584,12,-2.5,-8.800003051757812,-16.400001525878906,-22.400001525878906,32.79998779296875,2,0.1568464223774637,-1.0909075145912008,240.8000030517578,1.1818150291823735,236.3999938964844,-1.4347820318045816,236.3999938964844,0.1568464223774637
3291,2012-12-27,244.6000061035156,245.1999969482422,241.8000030517578,242.8000030517578,4220000.0,0.014937784661890552,1.2666741265570403,-1.800003051757784,60.447777340004606,64.23916433295796,-5.711254966313419,-7.376727844941257,-19.207810607206653,-31.886456889725054,34.95720261767003,4.1999969482421875,3.667975017765656,6.750006103515602,0.8371286388847636,12.662883568146441,3.7935673712001687,9.706444835831036,-9.41313590273603,94.00009155273409,39.76185977378023,2.95643873231542,12,-4.400009155273409,-10.300010681152315,-19.600006103515597,-26.000007629394503,20.799987792968835,3,0.11937849943100831,9.0,241.0,-1.0909075145912008,240.8000030517578,1.1818150291823735,236.3999938964844,0.11937849943100831
3292,2012-12-28,246.0,248.6000061035156,245.1999969482422,247.6000061035156,4720000.0,0.0057236053211378035,-1.1249976158232862,-0.8888907726868122,63.76813917797059,63.253230532214545,-6.6155067384415815,-8.13862665489492,-19.936603473118964,-32.746188229150675,35.453039932393864,4.0,3.6543929495200587,7.480000305175793,1.0571440484961556,13.90285656185543,4.268572176835988,10.691428433515597,-10.412604729321941,80.59698263346039,27.64325469895317,3.2114281283398136,12,-4.099998474121094,-10.0,-22.349998474121094,-27.400001525878906,23.399993896484432,4,0.12764225161172527,1.2666741265570403,244.6000061035156,9.0,241.0,-1.0909075145912008,240.8000030517578,0.12764225161172527
3293,2013-01-04,253.8000030517578,253.8000030517578,249.6000061035156,252.0,3410000.0,0.03170732947869026,3.666655363879148,-1.124997615823324,71.75143848656847,63.90534997506538,-13.096329655133104,-15.089864258612664,-27.064091315250607,-39.958047452590165,35.97334843926914,7.8000030517578125,3.9825204716025553,14.250003051757801,5.306788009499286,23.193218094016316,9.778395530628558,18.721610572887045,-17.43185113110951,100.0,46.504972577008544,4.471607521129251,1,-9.300003051757812,-15.200004577636719,-29.70000457763672,-35.20000457763672,12.800003051757756,4,0.08825850624873866,-1.1249976158232862,246.0,1.2666741265570403,244.6000061035156,9.0,241.0,0.08825850624873866
3294,2013-01-07,255.6000061035156,257.60000610351557,254.0,254.0,3065000.0,0.0070922105205439845,-3.4999904632931447,0.8888907726867981,76.83616281906603,64.0766812876876,-13.458465181208567,-16.00949295861423,-28.098768801522596,-41.2282117439772,36.60046873126058,3.8000030517577557,3.997205668402927,14.970005798339827,3.8877071067404074,26.052304489939246,9.428856452540117,20.511155144139536,-17.837306092378526,90.29126501249601,33.09206203175374,5.5411493457997025,1,-9.200004577636719,-15.100006103515597,-30.500007629394503,-37.0000076293945,14.799987792968835,0,0.06259780758189848,3.666655363879148,253.8000030517578,-1.1249976158232862,246.0,1.2666741265570403,244.6000061035156,0.06259780758189848
3295,2013-01-08,255.1999969482422,256.20001220703125,251.1999969482422,252.6000061035156,4155000.0,-0.0015649810083001592,1.1739095821433192,1.624988079116566,75.70620373064365,63.886325577842186,-11.754986775078976,-14.90896210004189,-26.90940789516273,-40.32299094499464,36.67412737262076,5.0000152587890625,4.27577576020559,13.639997100830072,0.9731871645476815,26.306807037112463,7.306592132688877,19.973402068971268,-15.453566327867264,84.81007157143316,24.6192938167627,6.33340496814119,1,-8.79999542236331,-12.29999542236331,-30.099998474121094,-36.599998474121094,9.40000915527338,1,0.10031344494850658,-3.4999904632931447,255.6000061035156,3.666655363879148,253.8000030517578,-1.1249976158232862,246.0,0.10031344494850658
3296,2013-01-09,255.6000061035156,257.39999389648443,253.1999969482422,253.6000061035156,2985000.0,0.0015674340127618258,-1.9999782018725607,0.7692334779010791,74.99999999999996,65.93550596266556,-11.34099978912451,-14.658620439797204,-26.53138035595765,-40.19516442824778,36.615064458155274,4.199996948242244,4.848615207071305,13.150006103515608,-0.836984435854248,27.136996642885464,6.15651083383068,20.143501373200536,-14.068217934826606,83.87097965045109,23.48729637993378,6.993495269684933,1,-9.200004577636719,-11.700004577636719,-30.500007629394503,-37.0000076293945,15.199981689453153,2,0.07120493448690435,1.1739095821433192,255.1999969482422,-3.4999904632931447,255.6000061035156,3.666655363879148,253.8000030517578,0.07120493448690435
3297,2013-01-10,257.0,258.20001220703125,254.3999938964844,255.3999938964844,2540000.0,0.005477284284247652,-1.111117704403866,0.8000030517577983,79.99996409699926,68.70386440770253,-10.629376405435124,-15.432172424536702,-27.12102807536766,-41.0498312773274,36.35549311730524,3.8000183105468466,5.2239407886483775,13.650000000000006,-1.6564867271157482,28.95648672711576,5.996756636442143,21.30324336355787,-13.861390037828357,86.04637958872274,20.783295314630166,7.653243363557874,1,-9.399993896484375,-12.799995422363281,-31.700000762939453,-38.400001525878906,16.0,3,0.03268480115363581,-1.9999782018725607,255.6000061035156,1.1739095821433192,255.1999969482422,-3.4999904632931447,255.6000061035156,0.03268480115363581
3298,2013-01-11,263.79998779296875,264.60000610351557,260.0,260.0,7730000.0,0.026459096470695442,-1.4210636213237948,2.3749833107631693,82.99996719362863,71.45189215349674,-14.677426057397383,-21.325034155986202,-33.12455439122817,-47.27538130643828,36.304751928994584,7.600006103515568,5.455918083437098,19.17998809814452,1.5623414337125041,36.797634762576564,10.371164765928512,27.988811430360528,-18.85400956141396,94.02971817946869,24.24521844203096,8.80882333221602,1,-12.999984741210966,-15.399986267089872,-38.4999885559082,-45.199989318847656,12.800018310546818,4,0.021228227303446978,-1.111117704403866,257.0,-1.9999782018725607,255.6000061035156,1.1739095821433192,255.1999969482422,0.021228227303446978
3299,2013-01-15,271.0,278.79998779296875,265.79998779296875,265.79998779296875,5780000.0,0.02729345163079322,-3.9999882624975056,1.368428660916494,85.08769111952583,74.62192710715634,-19.157699490023447,-27.36028692101206,-39.395781118840205,-53.89157752735764,36.9771132571988,15.0,6.904766912872105,24.75,3.8321661303696146,45.66783386963036,14.291083065184807,35.20891693481519,-23.302457866370702,71.73916528867593,0.14840518720028228,10.458916934815182,1,-10.700004577636719,-15.500007629394531,-44.95000076293945,-52.400001525878906,2.0,1,-0.016236139839425956,-1.4210636213237948,263.79998779296875,-1.111117704403866,257.0,-1.9999782018725607,255.6000061035156,-0.016236139839425956
3300,2013-01-16,269.79998779296875,273.20001220703125,269.39999389648443,271.0,3310000.0,-0.004428089324838513,-2.800018310547034,-0.23077103653884526,81.39529767204364,76.94942936627179,-15.022571437812985,-24.817913120855508,-37.29401605559309,-52.160496704207844,38.00714300172239,3.800018310546818,8.573657002690112,21.889988708496105,-0.9815404980855646,44.761517915077775,10.454224105205299,33.32575331178694,-17.12605435384515,64.84373742714075,-3.292659596207585,11.435764603290833,1,-7.799995422363281,-13.399993896484375,-43.14999008178711,-51.199989318847656,8.0,2,0.002223892255977855,-3.9999882624975056,271.0,-1.4210636213237948,263.79998779296875,-1.111117704403866,257.0,0.002223892255977855
3301,2013-01-17,269.0,270.79998779296875,264.60000610351557,270.0,3980000.0,-0.0029651142667308505,3.7692614676745824,0.8333248563145313,93.58286741018541,80.26217694762899,-11.619359375981276,-22.6594049508071,-35.51850330180406,-50.81851873937467,39.129046502379694,6.199981689453182,9.97527896168691,19.490000915527332,-4.6120522303398275,43.59205406139449,7.438974342593781,31.541027488460912,-12.145897864261201,59.8361055558265,-15.209625988905962,12.051026572933573,1,-4.8000030517578125,-12.600006103515625,-41.45000457763672,-49.70000457763672,18.79998779296875,3,-0.016356854633771123,-2.800018310547034,269.79998779296875,-3.9999882624975056,271.0,-1.4210636213237948,263.79998779296875,-0.016356854633771123
3302,2013-01-18,276.39999389648443,276.60000610351557,271.39999389648443,272.39999389648443,4195000.0,0.02750927099064837,1.363628797336733,-4.0,94.64283889654483,82.8056658820708,-15.928697430295301,-28.52927741135926,-41.727261715446275,-57.6283887941193,40.38111523316134,7.600006103515568,11.802113182441275,24.989994812011787,-1.3149264545192523,51.2949160785428,11.837534178746296,38.14245544527731,-16.034550055588852,87.2340667296501,4.498955247247494,13.152460633265507,1,-11.400001525878963,-20.000000000000057,-48.14999389648443,-56.39999389648443,7.800018310546818,4,-0.020260514570101473,3.7692614676745824,269.0,-2.800018310547034,269.79998779296875,-3.9999882624975056,271.0,-0.020260514570101473
3303,2013-01-21,272.20001220703125,276.60000610351557,271.79998779296875,276.20001220703125,3090000.0,-0.015195303119384773,1.0000127156899135,-1.0,85.20181121179097,83.73518237015135,-9.88355523805427,-22.688747804186306,-36.47634471493387,-52.85232670935329,41.029227157470984,4.800018310546818,13.314814646116304,19.0100128173828,-7.88658420976634,45.90660984453197,5.56171430380823,32.45831133095737,-8.88504133380394,53.52123875737438,-29.10465958128077,13.44829851357458,1,-7.200019836425781,-15.800018310546875,-43.050010681152344,-51.300010681152344,10.0,0,0.002938970452214029,1.363628797336733,276.39999389648443,3.7692614676745824,269.0,-2.800018310547034,269.79998779296875,0.002938970452214029
3304,2013-01-22,269.0,274.79998779296875,265.79998779296875,273.0,4860000.0,-0.011756106037928316,1.368428660916494,1.0,79.4117609345558,84.14691094836382,-5.121434097027134,-17.918657658737914,-32.31183693680276,-49.05785472497735,41.517468003625794,9.0,14.704240660702169,14.230000305175793,-12.472973122129815,40.9329737324814,0.8785135915230171,27.581487018828597,-3.2074264196140803,36.66661580403694,-44.82596862330509,13.351486713652802,1,-3.0000076293945312,-12.600006103515625,-38.44999694824219,-48.099998474121094,19.20001220703125,1,0.028252810793738092,1.0000127156899135,272.20001220703125,1.363628797336733,276.39999389648443,3.7692614676745824,269.0,0.028252810793738092
3305,2013-01-23,263.39999389648443,268.20001220703125,263.39999389648443,266.20001220703125,4305000.0,-0.020817866555819964,-2.428562086516867,0.7000045776367045,68.95159826566663,83.47486631121566,1.9713755546945322,-10.95880213296985,-26.024634946590538,-42.95378612823788,41.867358352820055,5.600006103515568,15.017748627879826,7.409994506836,-18.47638751058213,33.29637652425413,-5.533196501873078,20.35318551554505,15.399993896484318,0.0,-76.60944985331923,12.943191008709057,1,3.1999969482421307,-7.000000000000057,-31.44999313354498,-42.499992370605526,25.800018310546818,2,0.03644649326487204,1.368428660916494,269.0,1.0000127156899135,272.20001220703125,1.363628797336733,276.39999389648443,0.03644649326487204
3306,2013-01-24,267.39999389648443,268.0,260.60000610351557,260.79998779296875,4005000.0,0.015186029205346063,-1.114293188010881,-2.35712962256549,70.49807365140988,82.41910070615018,-0.19977980943588136,-13.72502698874564,-29.463770260642292,-46.44050701790266,41.55860445386654,7.399993896484432,15.142552162767657,10.179994964599643,-15.403518106558408,35.763508035757695,-2.611761570979411,22.97175150017867,11.091994018554658,42.4999237060554,-32.21693680961788,12.791756535579028,1,1.9999999999999432,-11.000000000000057,-34.94999313354498,-46.499992370605526,27.600006103515568,3,0.03889302219098156,-2.428562086516867,263.39999389648443,1.368428660916494,269.0,1.0000127156899135,272.20001220703125,0.03889302219098156
3307,2013-01-25,275.60000610351557,275.60000610351557,270.39999389648443,272.0,2965000.0,0.030665715759909506,1.888890772686842,0.5454549658064591,70.72242794503936,81.05492967852912,-6.1283819165532805,-19.85570788423638,-36.95738370167507,-54.093507306119534,42.44535381839977,8.200012207031136,15.636373391932182,16.42000656127925,-8.443713260977916,41.28372638353642,3.988146650150668,28.851866472407835,2.17630253906259,93.75,21.312935072887882,12.431859911128578,1,-5.900009155273381,-19.200012207031193,-42.400005340576115,-54.70000457763666,15.600006103515682,4,0.04426698628181769,-1.114293188010881,267.39999389648443,-2.428562086516867,263.39999389648443,1.368428660916494,269.0,0.04426698628181769
3308,2013-01-28,274.20001220703125,277.79998779296875,274.20001220703125,277.20001220703125,2965000.0,-0.005079803575760766,-1.3999837239583333,-0.8333319204849028,67.816093633988,79.13586329124715,-3.462077480005007,-16.31511647648142,-34.72374299388528,-52.17782968678205,43.74583941418942,3.5999755859375,16.245985897967955,13.130011749267567,-10.13822605596846,36.39824955450362,1.4958928466495536,24.76413065188558,-13.600006103515682,79.0698871025836,8.523969696256245,11.634118902618026,1,-5.0000152587890625,-17.20001983642578,-41.0000114440918,-53.300010681152344,17.5999755859375,0,0.036469728500411636,1.888890772686842,275.60000610351557,-1.114293188010881,267.39999389648443,-2.428562086516867,263.39999389648443,0.036469728500411636
3309,2013-01-29,272.79998779296875,274.79998779296875,268.20001220703125,270.60000610351557,3910000.0,-0.0051058510274807345,1.1290306702565944,-0.7333272298177272,66.54133623900303,77.48542313202044,-1.9890427186308557,-13.064644531275178,-32.424676340984604,-50.26502730052988,44.402726452181504,6.5999755859375,16.6336304220288,10.129988098144509,-11.620857436721167,31.880833633010184,-0.7454346692883291,21.005410865577346,-11.855982055664128,70.93020161140092,2.0981948104705737,10.875422767432836,1,-3.5999908447265625,-15.799995422363281,-37.949989318847656,-50.699989318847656,26.4000244140625,1,0.03445756904210828,-1.3999837239583333,274.20001220703125,1.888890772686842,275.60000610351557,-1.114293188010881,267.39999389648443,0.03445756904210828
3310,2013-01-30,278.79998779296875,278.79998779296875,272.39999389648443,274.0,3725000.0,0.021994135881536314,1.6666709052299395,2.181830792492557,69.72786944293506,74.83486780232595,-7.351192369691148,-16.956956916644344,-37.3922438898494,-55.718540803466965,45.34970059387085,6.399993896484318,16.36691480859477,14.239988708496071,-6.106314524602624,34.586291941594766,4.066837091946695,24.41314032504542,-17.518862414550824,100.0,31.704221227335097,10.173151616549353,1,-9.099990844726562,-21.79999542236328,-43.949989318847656,-56.699989318847656,24.20001220703125,2,0.03371601443914973,1.1290306702565944,272.79998779296875,-1.3999837239583333,274.20001220703125,1.888890772686842,275.60000610351557,0.03371601443914973
3311,2013-01-31,273.79998779296875,278.0,271.0,273.39999389648443,5320000.0,-0.017934003654666242,-1.6923171726538062,0.08333227369249735,63.46152341342893,71.37027719309086,-1.786589667635269,-10.179090244109148,-31.43531076188154,-50.163646726185675,45.73376741821144,7.79998779296875,15.100329853684343,7.779989624023415,-10.634600629375768,26.194579877422626,-1.4273055026761767,16.987284750723006,-11.818107917968803,52.8300800368515,-12.674247384148941,9.207295126699606,1,-4.0999908447265625,-16.79999542236328,-38.949989318847656,-51.699989318847656,28.800018310546875,3,0.056245526298953186,1.6666709052299395,278.79998779296875,1.1290306702565944,272.79998779296875,-1.3999837239583333,274.20001220703125,0.056245526298953186
3312,2013-02-01,277.39999389648443,278.60000610351557,274.20001220703125,275.60000610351557,4135000.0,0.013148306296630663,1.095229099152806,4.5000381475556654,61.48648335169376,68.73524076419116,-5.844432911046397,-11.917066415942656,-34.09419276963871,-53.185384879300216,45.666391358042205,4.800018310546818,14.295436427730806,9.809996032714878,-6.6704062534587365,26.290398318888492,1.5697948896280423,18.050197175801713,-14.745389704765728,86.79247999078767,23.867977117340594,8.240201143086814,2,-7.699996948242244,-20.400001525878963,-42.54999542236334,-55.29999542236334,20.399993896484318,4,0.06344631034881432,-1.6923171726538062,273.79998779296875,1.6666709052299395,278.79998779296875,1.1290306702565944,272.79998779296875,0.06344631034881432
3313,2013-02-04,276.20001220703125,278.39999389648443,274.0,274.20001220703125,2885000.0,-0.004325817288593603,-2.666624281572704,1.111118646366618,54.8872283964852,66.01029270440554,-4.489500488695285,-9.43671330765278,-31.831570223653046,-51.382694848574204,44.95343415259033,4.399993896484432,13.165520089846666,7.490013885498058,-8.06293643377279,23.04296420476888,-0.2864612741373662,15.266489045133483,-12.899592671262553,75.4718719410376,13.097986393167282,7.776475159635413,2,-6.5000152587890625,-19.20001983642578,-41.350013732910156,-54.100013732910156,23.0,0,0.0543084697214149,1.095229099152806,277.39999389648443,-1.6923171726538062,273.79998779296875,1.6666709052299395,278.79998779296875,0.0543084697214149
3314,2013-02-05,271.60000610351557,274.79998779296875,270.79998779296875,271.20001220703125,2985000.0,-0.01665461947940705,-5.666429316176283,0.19999694824215908,51.590122010989504,64.08123978721919,0.5789887059729608,-3.769849418363549,-26.20691386976921,-46.17825648999528,43.61636294791289,5.4000244140625,10.84412227026894,2.090007781982365,-12.219929885935471,16.3999454499002,-5.064961051976525,9.244976615941255,-7.679603837458842,10.000228881835227,-49.91064101528005,7.154968833958917,2,-1.9000091552733807,-13.700012207031193,-36.750007629394474,-49.500007629394474,33.00000000000006,1,0.07437401044002301,-2.666624281572704,276.20001220703125,1.095229099152806,277.39999389648443,-1.6923171726538062,273.79998779296875,0.07437401044002301
3315,2013-02-06,280.79998779296875,284.6000061035156,276.0,277.60000610351557,8225000.0,0.033873274973148515,-1.6875044703526214,8.000076295110762,59.076913686899026,62.81222201338465,-6.58580904835452,-11.545554532092979,-34.32513846928214,-54.71097878302487,43.367986184360994,13.000000000000057,9.512699388273916,10.009989929199207,-3.465896899796917,23.48587675819533,3.2720465147011737,16.74793334369724,-16.284402105835568,72.46367196743026,12.025192245534512,6.73794341449806,2,-4.3999786376953125,-19.999984741210938,-45.949989318847656,-58.699989318847656,30.20001220703125,2,0.06552715532035092,-5.666429316176283,271.60000610351557,-2.666624281572704,276.20001220703125,1.095229099152806,277.39999389648443,0.06552715532035092
3316,2013-02-07,273.79998779296875,277.0,272.20001220703125,274.60000610351557,6830000.0,-0.024928776012486997,-1.400012207124383,-0.2500071525982783,47.98761156512168,60.286131304504906,1.584084921728106,-3.28033108938115,-26.43137018750548,-47.10958419337652,42.75139713436323,8.5999755859375,8.438517039065005,2.0999908447265625,-9.364921032778625,13.56490272223175,-3.6324650940260312,7.832446783479156,-8.079336880852622,21.739101590229083,-33.85130035498568,5.73245593875259,2,2.6000213623046875,-10.599983215332031,-38.449989318847656,-48.79998779296875,31.0,3,0.10664723706675461,-1.6875044703526214,280.79998779296875,-5.666429316176283,271.60000610351557,-2.666624281572704,276.20001220703125,0.10664723706675461
3317,2013-02-08,265.39999389648443,270.0,263.79998779296875,267.79998779296875,11730000.0,-0.030679307052547733,-1.2142876605577082,2.9999237078010195,45.05812754303846,57.757468405510515,9.370452420662161,6.0936609530643295,-17.300607406105712,-38.09026057143899,41.58534551426557,10.0,8.16309080805371,-6.720002746581997,-16.392885123356393,2.952879630192399,-11.556443934969195,-1.883561558194799,19.200012207031193,7.692330264461264,-46.17037496256538,4.836441188387201,2,8.800003051757756,-0.4999923706055256,-28.149997711181697,-38.499992370605526,41.99999999999994,4,0.1401658367088756,-1.400012207124383,273.79998779296875,-1.6875044703526214,280.79998779296875,-5.666429316176283,271.60000610351557,0.1401658367088756
3318,2013-02-12,269.39999389648443,274.60000610351557,267.79998779296875,268.79998779296875,5060000.0,0.015071590399358348,-4.230771036538801,-0.25000317892250207,50.28735191193053,55.951470146946896,5.160665001693758,2.6716893078152566,-20.392235079539972,-41.454157251133694,39.88238240540991,9.200012207031136,7.549139991470156,-3.0000030517577443,-11.956505755775027,5.956499652259538,-7.478254403766357,1.4782483002508684,14.784011840820256,26.923082566115518,-27.912109457855713,4.478251352008631,2,4.800003051757756,-2.299987792968807,-30.44999313354498,-40.299987792968835,46.20001220703119,1,0.10541943036345014,-1.2142876605577082,265.39999389648443,-1.400012207124383,273.79998779296875,-1.6875044703526214,280.79998779296875,0.10541943036345014
3319,2013-02-13,266.60000610351557,269.60000610351557,265.20001220703125,268.39999389648443,2875000.0,-0.01039342188717618,1.095229099152806,-2.9999491378870933,52.39521915554,54.025620115014114,7.810002916825454,5.402107987441809,-16.678339443774064,-38.10772582735029,37.00185352279398,4.399993896484318,6.1937687481936905,-5.579991149902412,-14.890447900447896,3.730465600643072,-10.235219525175182,-0.9247627746296416,17.176319274902426,13.461614642555572,-46.31422988404499,4.655228375272743,2,7.599990844726619,1.299995422363338,-25.05000686645502,-34.90000152587885,42.39999389648443,2,0.12228059023696258,-4.230771036538801,269.39999389648443,-1.2142876605577082,265.39999389648443,-1.400012207124383,273.79998779296875,0.12228059023696258
3320,2013-02-14,270.39999389648443,271.60000610351557,265.60000610351557,265.60000610351557,3860000.0,0.01425351727671531,-1.5000063578448857,-2.666677969549927,52.252253077877576,52.78014563328618,3.0096685740506928,1.7385102467395086,-19.662610009337982,-41.30169134475668,34.038688522616354,6.0,5.1666989628232045,-1.8100036621092954,-11.091993465181531,7.47198614096294,-6.450998563645385,2.830991239426794,12.976804730224558,50.00000000000043,-11.467030284825022,4.640994901536112,2,3.8000030517577557,-2.4999923706055256,-26.94999313354498,-35.999992370605554,49.39999389648432,3,0.12647933794008792,1.095229099152806,266.60000610351557,-4.230771036538801,269.39999389648443,-1.2142876605577082,265.39999389648443,0.12647933794008792
3321,2013-02-15,264.60000610351557,269.60000610351557,263.60000610351557,268.39999389648443,3730000.0,-0.021449659481831307,-1.0689698717206284,-0.7916661368462595,41.43301529112467,50.55198251544518,8.233208861906803,7.580622498120249,-13.045902161170034,-34.89451454803094,31.981218835973923,6.799987792968864,4.112625156224453,-7.389991760253963,-17.18663703086446,2.4066535103565343,-12.288314395559212,-2.4916691249487144,18.385256306518613,9.090909090909092,-46.297627519131694,4.89832263530524,2,9.500000000000057,4.299995422363338,-19.95000457763669,-30.20000457763669,55.60000610351568,4,0.17535900538993965,-1.5000063578448857,270.39999389648443,1.095229099152806,266.60000610351557,-4.230771036538801,269.39999389648443,0.17535900538993965
3322,2013-02-18,270.79998779296875,273.0,265.79998779296875,266.60000610351557,3255000.0,0.0234315251188153,-1.482754991976007,-1.1052618898472328,47.53621201332162,49.735202917315895,1.1159112468163812,0.990368038259021,-18.411204288150827,-40.429123191251506,29.54228570757504,8.399993896484432,2.325111243191259,-0.9100097656249773,-10.493743613232084,8.67372408198213,-5.701876689428502,3.8818571581785477,11.409864364804662,65.45437899502893,12.521822070714897,4.791866923803542,2,3.300018310546875,-1.29998779296875,-25.649986267089872,-36.39998626708987,53.800018310546875,0,0.12555391998759458,-1.0689698717206284,264.60000610351557,-1.5000063578448857,270.39999389648443,1.095229099152806,266.60000610351557,0.12555391998759458
3323,2013-02-19,273.0,276.0,270.0,270.0,3130000.0,0.008124122253333255,-3.0,0.714288828337865,50.14327537027742,49.574442179459,-1.7721154862596222,-1.2086038834559645,-19.75310577172644,-42.001696222667476,27.079616541067463,6.0,1.2783886752181388,1.2500030517578011,-8.349007605740212,10.849013709255814,-3.549502276991177,6.049508380506779,8.465458315603087,75.80643970437323,24.111524075626036,4.799505328749005,2,1.100006103515625,-0.6999969482421875,-27.099994659423828,-37.899993896484375,55.0,1,0.1260073036501259,-1.482754991976007,270.79998779296875,-1.0689698717206284,264.60000610351557,-1.5000063578448857,270.39999389648443,0.1260073036501259
3324,2013-02-20,276.60000610351557,277.39999389648443,274.20001220703125,276.0,3390000.0,0.01318683554401301,1.9090984754954694,0.20000203450518939,48.36796448003924,48.384558934252354,-5.1274954220779705,-4.437558998883162,-22.461266817377634,-44.93099225554241,25.832644060977362,4.399993896484432,0.1873916312208621,4.470008850097599,-5.2712963425272505,14.21131404272245,-0.40064374621482557,9.340661446410024,4.150834123604,94.20298187961833,46.60996130329525,4.870652596312416,2,-6.100006103515568,-3.999999999999943,-27.000003814697237,-38.300003051757784,54.79998779296881,2,0.14099782769131464,-3.0,273.0,-1.482754991976007,270.79998779296875,-1.0689698717206284,264.60000610351557,0.14099782769131464
3325,2013-02-21,273.0,277.39999389648443,273.0,276.0,2605000.0,-0.013015206160799209,-1.9333292643229545,-4.999949137887661,49.39394808122863,48.54081854715312,-3.073482817025365,-0.08587111600377284,-18.076678919956237,-40.715915200642826,24.924451915807364,4.399993896484432,-0.44189406997901415,0.39000244140623863,-8.443877529573228,9.223882412385706,-4.026937544083523,4.806942426896001,7.0648068621754305,68.11595805377276,20.31024365869103,4.416939985489745,2,-2.5,-0.399993896484375,-15.100006103515625,-27.600006103515625,50.20001220703125,3,0.13186813186813184,1.9090984754954694,276.60000610351557,-3.0,273.0,-1.482754991976007,270.79998779296875,0.13186813186813184
3326,2013-02-22,277.79998779296875,277.79998779296875,273.0,273.60000610351557,3490000.0,0.017582372868017337,1.2857184377838329,-1.3999938964843939,50.29761485771838,49.122983804339775,-8.09799122857055,-4.28654165768512,-22.058817671456268,-44.87944979330149,24.512284136652763,4.79998779296875,-0.41930014535222426,4.669990539550781,-4.096713032179707,13.43669411128127,0.2866387536855086,9.053342325416054,1.606227038860311,100.0,54.7660393451514,4.383351785865253,2,-7.0999908447265625,-5.199981689453125,-18.599994659423828,-32.399993896484375,43.4000244140625,4,0.15118791161107104,-1.9333292643229545,273.0,1.9090984754954694,276.60000610351557,-3.0,273.0,0.15118791161107104
3327,2013-02-25,287.79998779296875,289.0,281.0,281.0,4665000.0,0.03599712181215975,-1.3529454003644164,1.6190517711171444,57.63156901435368,49.93900792683124,-16.30058240758052,-14.045823058237772,-31.14659088767951,-54.22628712840677,23.74102672120936,11.20001220703125,-1.4907671682040018,14.059991455078148,3.1370326719595027,24.982950238196793,8.598512063518854,19.521470846637442,-24.199981689453182,93.6841462787829,50.11564848863509,5.46147939155931,2,-11.499984741210938,-12.999984741210938,-27.49999237060547,-42.399993896484375,40.4000244140625,0,0.11257826889613942,1.2857184377838329,277.79998779296875,-1.9333292643229545,273.0,1.9090984754954694,276.60000610351557,0.11257826889613942
3328,2013-02-26,284.20001220703125,286.79998779296875,278.0,278.0,4500000.0,-0.01250860228850037,-1.8387001506187182,0.9117681377960883,58.400014322934155,50.60620738987504,-11.60034653342069,-10.180204391416623,-26.638069459224766,-49.97467775590138,22.57566569208641,9.79998779296875,-1.2570342954471698,9.960015869140648,-1.924761684537259,21.844793422818555,4.017627092301723,15.902404645979573,-20.092006225585976,70.00007629394531,21.268961503886047,5.94238877683894,2,-7.9000091552734375,-9.400009155273438,-23.500019073486328,-38.800018310546875,52.5999755859375,1,0.14215338550743684,-1.3529454003644164,287.79998779296875,1.2857184377838329,277.79998779296875,-1.9333292643229545,273.0,0.14215338550743684
3329,2013-02-27,282.20001220703125,287.20001220703125,282.20001220703125,284.20001220703125,3665000.0,-0.007037297375423912,-4.0,-0.32258001004124787,51.03246749739385,50.47067565871018,-7.995596218770572,-7.841930095932639,-23.734031544328673,-47.36318603532345,22.415848024523548,5.0,-0.11267305903487568,7.490014648437523,-4.8882167379006205,19.868246034775666,1.3008989552684511,13.679130341606594,-17.594166345214887,57.50007629394531,11.284723731663064,6.189115693169066,2,-5.9000091552734375,-7.4000091552734375,-21.500019073486328,-36.800018310546875,63.5999755859375,2,0.16229619352166558,-1.8387001506187182,284.20001220703125,-1.3529454003644164,287.79998779296875,1.2857184377838329,277.79998779296875,0.16229619352166558
3330,2013-02-28,288.20001220703125,289.3999938964844,285.20001220703125,286.6000061035156,4500000.0,0.021261515735152337,1.1000068665074654,-0.8000030517578125,60.77847320571973,52.62017098255407,-12.52195014207183,-13.809622492734661,-28.683605937353946,-52.71059662272944,21.9483501738717,7.199981689453125,0.5337457125913261,13.020013427734398,-0.6577238455346901,26.697750701003486,6.181144791099882,19.858882064368913,-23.1062832624512,92.68303575582206,41.57996591586833,6.838868636634539,2,-10.600021362304688,-13.20001220703125,-27.000019073486328,-42.40001678466797,61.399993896484375,3,0.14989583573792498,-4.0,282.20001220703125,-1.8387001506187182,284.20001220703125,-1.3529454003644164,287.79998779296875,0.14989583573792498
3331,2013-03-01,289.20001220703125,291.20001220703125,284.79998779296875,285.20001220703125,3315000.0,0.0034698124831502586,-1.6666497126290627,2.4999904632932157,70.03370809030116,55.11989276888514,-10.801347822112973,-14.331520394179677,-28.612797714174803,-52.98808545309521,21.749735485269827,6.4000244140625,1.3474986825908672,13.250012207031261,-1.7687877236346594,28.268812137697182,5.740612241698329,20.759412172364193,-23.134032664375013,84.84849886021576,27.08710798291804,7.509399965332948,3,-8.600006103515625,-13.300003051757812,-27.70001983642578,-41.60002136230469,63.199981689453125,4,0.11756569351615465,1.1000068665074654,288.20001220703125,-4.0,282.20001220703125,-1.8387001506187182,284.20001220703125,0.11756569351615465
3332,2013-03-04,295.0,297.3999938964844,291.20001220703125,292.3999938964844,3510000.0,0.02005528197840012,-1.480007812547684,0.6500015258789062,70.91506478261917,57.42786937025644,-14.312694970457528,-19.75837599969418,-33.297636065942015,-58.01811334859363,21.667854367205138,8.199981689453125,2.1503620062538857,18.16999969482424,0.899747352136842,35.44025203751164,9.534873523480542,26.80512586616794,-27.425978497481253,87.62889354867633,24.894007962413326,8.635126171343705,3,-9.800003051757812,-14.5,-32.100006103515625,-46.40000915527344,62.0,0,0.08881360070180078,-1.6666497126290627,289.20001220703125,1.1000068665074654,288.20001220703125,-4.0,282.20001220703125,0.08881360070180078
3333,2013-03-05,291.20001220703125,297.3999938964844,290.20001220703125,297.20001220703125,2450000.0,-0.012881314552436463,1.2500071525983005,-2.307686890383464,69.77494974651242,59.806423288753464,-8.559680061878112,-15.575574847862413,-28.3456351917161,-53.40496402762329,21.55532892375602,7.199981689453125,4.329725105392072,13.620011901855491,-4.79961740443872,32.0396412081497,4.410197248708414,22.82982655500257,-21.239912912995237,59.21059764331734,-9.353972682864011,9.209814653147102,3,-6.0000152587890625,-10.70001220703125,-28.15001678466797,-42.10002136230469,67.5999755859375,1,0.12706043423409796,-1.480007812547684,295.0,-1.6666497126290627,289.20001220703125,1.1000068665074654,288.20001220703125,0.12706043423409796
3334,2013-03-06,291.79998779296875,293.0,290.20001220703125,292.0,3010000.0,0.0020603556345695218,1.5454293244555417,0.033335367838541664,68.13561618965198,61.88883085635606,-7.573196259327631,-15.372796489311668,-27.788663856854328,-53.186420642392505,22.012223832806356,2.79998779296875,5.773846893287441,13.209988403320324,-6.026155117882695,32.44613192452334,3.591916642718786,22.82806016392186,-19.64469693073687,55.55552864412404,-14.722939307794888,9.618071760601516,3,-6.5999908447265625,-11.29998779296875,-28.699993133544922,-42.69999694824219,62.800018310546875,2,0.15421522235267315,1.2500071525983005,291.20001220703125,-1.480007812547684,295.0,-1.6666497126290627,289.20001220703125,0.15421522235267315
3335,2013-03-07,299.20001220703125,301.0,295.3999938964844,295.79998779296875,4910000.0,0.02535992023177469,-1.6666618226207257,-16.999084528532194,78.54788569897663,65.02774983871808,-12.142864319375292,-22.47601504447198,-33.97347955116817,-59.754906841181935,21.74517634767174,9.20001220703125,7.167911035307213,19.69001159667971,-1.6375061759192704,41.01752936927869,9.02625271038022,30.3537704829792,-25.025145102059184,88.88897261331998,10.421632986722429,10.66375888629949,3,-9.70001220703125,-16.900009155273438,-36.10001754760742,-50.10002136230469,58.0,3,0.15574857514943097,1.5454293244555417,291.79998779296875,1.2500071525983005,291.20001220703125,-1.480007812547684,295.0,0.15574857514943097
3336,2013-03-08,303.0,304.6000061035156,300.0,302.0,20140000.0,0.012700493442290961,1.1904727304433755,0.29411553513086564,77.66326393637242,67.25349371894238,-13.401636520877048,-25.27195266577877,-36.61155166146011,-62.68962411038905,22.183533087710966,5.399993896484375,8.695438796281735,22.029998779296875,-1.5324294193326295,45.59242697792638,10.248784679982123,33.81121287861163,-26.14261960552517,88.88884179384095,8.412945370476223,11.781214099314758,3,-11.699996948242188,-18.899993896484375,-39.65000534057617,-53.90000915527344,54.20001220703125,4,0.15379539968156974,-1.6666618226207257,299.20001220703125,1.5454293244555417,291.79998779296875,1.2500071525983005,291.20001220703125,0.15379539968156974
3337,2013-03-11,302.6000061035156,305.3999938964844,299.20001220703125,304.0,5060000.0,-0.0013201118695853609,1.9523851044504996,-1.399993896484375,76.2411714002337,69.235844505309,-11.936759783367336,-23.12791258496719,-34.82401087178863,-61.36041964866689,23.866407200238548,6.199981689453125,10.58378719981306,19.770004272460938,-4.480369767706236,44.02037831262811,7.644817252377322,31.895191292544553,-22.413510623955915,81.57900548714747,0.49128523869779883,12.12518702008359,3,-8.800003051757812,-18.100006103515625,-39.2500114440918,-53.50001525878906,58.79998779296875,0,0.16457365098642063,1.1904727304433755,303.0,-1.6666618226207257,299.20001220703125,1.5454293244555417,291.79998779296875,0.16457365098642063
3338,2013-03-12,297.79998779296875,304.20001220703125,297.79998779296875,304.20001220703125,4480000.0,-0.015862584975972704,1.0,4.5714659400544955,68.40277943346399,71.16587916487235,-5.59285708973141,-16.96073193246457,-28.66361408906056,-55.617734818565,25.07100323279689,6.4000244140625,12.110415620478136,13.549986267089821,-10.71517363490409,37.81514616908373,1.4174063160928654,25.682566218086777,-14.083602535039574,49.99989961310892,-28.2131537060703,12.132579950996957,3,-2.6999969482421875,-13.29998779296875,-34.44999313354492,-48.69999694824219,57.600006103515625,1,0.19879118412921915,1.9523851044504996,302.6000061035156,1.1904727304433755,303.0,-1.6666618226207257,299.20001220703125,0.19879118412921915
3339,2013-03-13,299.20001220703125,301.6000061035156,295.79998779296875,297.6000061035156,4245000.0,0.004701223879954641,-1.230757944775375,-0.25,73.64623603434276,72.59563059027491,-4.836438586016811,-16.646706041967093,-28.800790715765118,-56.16915154377122,26.552814069034312,5.800018310546875,12.336438599260646,13.320010375976551,-10.324875084738096,36.9648958366912,1.497567645619256,25.142453106333846,-12.447921739704327,38.00018310546875,-39.77617225021595,11.82244273035732,3,-4.1000213623046875,-14.70001220703125,-35.85001754760742,-50.10002136230469,56.5999755859375,2,0.1991977712377142,1.0,297.79998779296875,1.9523851044504996,302.6000061035156,1.1904727304433755,303.0,0.1991977712377142
3340,2013-03-14,304.6000061035156,305.6000061035156,299.79998779296875,300.79998779296875,3870000.0,0.018048107206452446,1.0,2.375002384176696,73.92860081732658,73.02839644883329,-8.566284071728376,-20.39901815372542,-32.8555987241532,-60.683715198479035,28.02249349941673,6.399993896484375,12.982673431765534,17.010003662109398,-6.866691704304571,40.88669902852337,5.071655978902413,28.948351345316382,-15.237209156106644,89.79593743285366,14.218081765515691,11.93834768320698,3,-6.6999969482421875,-20.0,-40.800010681152344,-55.50001525878906,59.19998168945318,3,0.164149701241332,-1.230757944775375,299.20001220703125,1.0,297.79998779296875,1.9523851044504996,302.6000061035156,0.164149701241332
3341,2013-03-15,311.0,314.3999938964844,303.0,308.79998779296875,6735000.0,0.021011141721085203,1.5333319769965277,0.5789477911001534,72.13743169939931,73.1642149951422,-12.90594853786888,-24.395370054219086,-37.92436013804672,-66.15846090023746,30.069099137198023,11.399993896484375,14.780430038082272,21.089997863769554,-2.3948184856798207,44.57481421321893,9.347589689044867,32.83240603849424,-19.039249587613938,81.72046892048205,8.084581304673137,11.74240817472469,3,-8.699996948242188,-22.0,-42.399993896484375,-59.0,54.600006103515625,4,0.14855309391328375,1.0,304.6000061035156,-1.230757944775375,299.20001220703125,1.0,297.79998779296875,0.14855309391328375
3342,2013-03-18,304.79998779296875,311.6000061035156,304.79998779296875,310.0,4380000.0,-0.01993573056923237,-1.6153855182694226,-2.3636287973366623,68.72725053267045,73.04780397138197,-5.777146189609255,-16.356148756734342,-30.482845894752188,-59.08540749999804,31.859298471824644,6.800018310546875,15.323368428841604,13.189985656738259,-9.374625059827281,35.7545963733038,1.9076802984554888,24.472291015021028,-8.800173553445006,48.38708089616644,-24.646712009433827,11.282305358282763,3,-2.4999847412109375,-15.79998779296875,-34.99998092651367,-51.79998779296875,69.20001220703125,0,0.17191609748243986,1.5333319769965277,311.0,1.0,304.6000061035156,-1.230757944775375,299.20001220703125,0.17191609748243986
3343,2013-03-19,307.3999938964844,310.6000061035156,305.6000061035156,310.20001220703125,3860000.0,0.008530204093320615,1.7777730682829653,0.5384637956735566,72.6618515495628,73.55071901137207,-6.523543260287056,-17.124854706097153,-32.03699646431721,-60.83948504221161,33.436611046473416,5.800018310546875,15.365494901947386,14.069992065429688,-7.753903824060274,35.89388795491965,3.1580441206847354,24.98194001017464,-8.08814731870774,62.3656037474261,-12.111239516050595,10.911947944744977,3,-2.5,-18.399993896484375,-37.84999465942383,-53.399993896484375,71.80001831054688,1,0.17566688702727906,-1.6153855182694226,304.79998779296875,1.5333319769965277,311.0,1.0,304.6000061035156,0.17566688702727906
3344,2013-03-21,315.6000061035156,315.6000061035156,309.20001220703125,309.20001220703125,4315000.0,0.026675381814719845,1.0,-2.285697158614075,73.70240935674985,73.01233275112465,-12.284315010676266,-23.455870522562236,-39.132333359980294,-68.10855706672848,35.073148519145015,8.20001220703125,15.132786300774114,20.32000427246095,-2.1690662158292753,42.80907476075117,9.075469028315808,31.56453951660609,-13.572293008371616,100.0,26.67664942628656,11.244535244145116,3,-9.900009155273438,-26.0,-44.95000457763672,-61.600006103515625,58.79998779296875,3,0.1261089576148946,1.7777730682829653,307.3999938964844,-1.6153855182694226,304.79998779296875,1.5333319769965277,311.0,0.1261089576148946
3345,2013-03-22,309.0,314.6000061035156,308.6000061035156,313.0,5675000.0,-0.020912566463483717,-1.500006357844945,-0.6250005960470162,65.6151263157692,71.67365079327985,-4.635458062500618,-14.778237507650545,-31.46867311717432,-60.60015164358194,36.94184025253826,7.0,15.163173101115603,11.919998168945312,-8.749795466587443,32.58979180447807,1.5851013511789347,22.25489498671169,-4.257828303181668,47.61902455210632,-23.244875515689124,10.334896817766376,3,-3.3000030517578125,-19.399993896484375,-37.95000076293945,-55.0,60.79998779296881,4,0.1514562711746561,1.0,315.6000061035156,1.7777730682829653,307.3999938964844,-1.6153855182694226,304.79998779296875,0.1514562711746561
3346,2013-03-25,319.79998779296875,321.20001220703125,312.0,312.0,5235000.0,0.03495141680572411,-1.3589811807973708,-1.9499969482421875,68.12863957682306,70.77225836845643,-14.306205492415074,-23.47387581467092,-41.070475188509306,-70.4356836141865,39.01066704754861,12.20001220703125,15.722343509065183,20.61998596191404,-0.334453704554619,41.5744256283827,10.142766128679739,31.09720579514834,-12.88624921481096,91.46327847620749,21.78149602645722,10.477219833234324,3,-11.29998779296875,-27.399978637695312,-48.7499885559082,-65.79998779296875,48.800018310546875,0,0.13758599649629955,-1.500006357844945,309.0,1.0,315.6000061035156,1.7777730682829653,307.3999938964844,0.13758599649629955
3347,2013-03-26,320.20001220703125,323.3999938964844,316.20001220703125,317.3999938964844,4190000.0,0.0012508581279917497,-1.7692334779010874,0.35897726828123167,72.30767136073527,71.20613524926436,-13.35113709329545,-22.474388543270038,-40.28809446108471,-69.85913473743688,40.14951522848846,7.199981689453125,15.015399772923729,19.400009155273438,-2.8214532573628617,41.62147156790974,8.28927794895526,30.510740361591616,-11.600006103515625,82.02256244963739,10.561175804818376,11.11073120631816,3,-10.600021362304688,-25.600021362304688,-48.700008392333984,-63.800010681152344,52.199981689453125,1,0.1417863590433912,-1.3589811807973708,319.79998779296875,-1.500006357844945,309.0,1.0,315.6000061035156,0.1417863590433912
3348,2013-03-27,324.6000061035156,327.20001220703125,320.0,325.20001220703125,4815000.0,0.01374139203230107,2.1304359363908367,-0.21428649279026932,73.83719511843512,71.22735292527463,-15.142116652625646,-24.97290334819604,-43.64939373991672,-73.30134343652344,41.90058639050151,7.20001220703125,14.322869047992072,21.780003356933605,-1.411606218032432,44.97161293189964,10.184198569450587,33.375808144416624,-13.040002441406273,86.02147714874033,12.029757106691704,11.59580478748302,3,-11.100006103515625,-26.0,-52.80000305175781,-67.20000457763672,59.79998779296875,2,0.15218728579053264,-1.7692334779010874,320.20001220703125,-1.3589811807973708,319.79998779296875,-1.500006357844945,309.0,0.15218728579053264
3349,2013-03-28,328.0,329.79998779296875,324.0,324.79998779296875,9025000.0,0.010474411067632916,-1.4166677263074907,-5.333299425258125,72.22219605833752,71.03775239649806,-15.675675581915982,-26.10411944647143,-46.18188258513658,-75.69809056375254,43.75561945192501,5.79998779296875,13.95871540007846,22.88999786376951,-0.768793280585669,46.548789008124686,11.06060229159192,34.7193934359471,-13.311994628906291,91.50948420929895,18.600682946162095,11.829395572177582,3,-11.600006103515625,-26.600006103515625,-54.79999542236328,-70.5999984741211,56.600006103515625,3,0.1560975981921684,2.1304359363908367,324.6000061035156,-1.7692334779010874,320.20001220703125,-1.3589811807973708,319.79998779296875,0.1560975981921684
3350,2013-03-29,331.3999938964844,332.0,326.0,329.6000061035156,5110000.0,0.010365835050257344,3.0,0.5624940395582597,72.04966589440832,71.02800064038796,-16.622319017333837,-27.512307286155647,-48.61829123046982,-78.08084888171246,45.54274864664307,6.0,14.674194854633413,24.12999267578124,-0.8780539404504566,49.138039292012934,11.625969367665391,36.634015983897086,-13.689592041015658,96.99996948242188,25.033853952928666,12.504023308115853,3,-13.0,-28.899993896484375,-59.84999084472656,-72.99999237060547,48.0,4,0.12975256726598317,-1.4166677263074907,328.0,2.1304359363908367,324.6000061035156,-1.7692334779010874,320.20001220703125,0.12975256726598317
3351,2013-04-01,323.20001220703125,331.3999938964844,322.3999938964844,331.3999938964844,8590000.0,-0.02474345757536267,1.1951268529235533,-4.555576277508393,64.26592376273908,70.53229766595113,-7.274795367132867,-17.533478831367802,-39.50435180967952,-68.86905263328134,46.98329968787368,9.0,14.925771998174184,14.230010986328125,-10.222314814055494,38.682336786711744,2.0038480861363155,26.456173886519935,-2.6316907226562876,44.303831697358106,-25.35384779039181,12.2261629001918,4,-4.4000091552734375,-20.70001220703125,-51.65000915527344,-64.80001068115234,69.19998168945312,0,0.14418308733258067,3.0,331.3999938964844,-1.4166677263074907,328.0,2.1304359363908367,324.6000061035156,0.14418308733258067
3352,2013-04-02,321.20001220703125,324.3999938964844,308.79998779296875,323.3999938964844,7320000.0,-0.006188118578160373,6.42860672116258,0.26829104902548223,66.85880128402445,69.88751430311353,-3.021554636734777,-14.197934211308734,-36.833350843908136,-65.80430762729196,47.127985017997986,15.600006103515625,14.793223989053786,10.920010375976574,-13.185862804925932,35.02588355687908,-1.1329262144746508,22.9729469664278,10.79998779296875,53.44835297243685,-17.923594976189236,12.052936590451251,4,-0.9000091552734375,-16.20001220703125,-49.550010681152344,-61.90000915527344,70.19998168945312,1,0.14757158186511043,1.1951268529235533,323.20001220703125,3.0,331.3999938964844,-1.4166677263074907,328.0,0.14757158186511043
3353,2013-04-03,328.20001220703125,328.3999938964844,320.0,321.20001220703125,5895000.0,0.021793274389691142,1.2702798558243498,-3.1818446642344878,69.33333333333334,69.40206141162282,-7.555311157716233,-19.271943181085703,-42.93177600188574,-71.74553029405303,47.57735564533028,8.399993896484375,14.643148244823635,16.07001037597655,-7.544539538664537,39.68456029061764,4.262735418656007,27.877285333297095,3.335987548828143,83.62075088987633,7.695891418657638,11.80727495732054,4,-7.9000091552734375,-23.20001220703125,-52.65000915527344,-66.70001220703125,63.0,2,0.13467391848106147,6.42860672116258,321.20001220703125,1.1951268529235533,323.20001220703125,3.0,331.3999938964844,0.13467391848106147
3354,2013-04-04,336.79998779296875,336.79998779296875,321.3999938964844,327.0,5940000.0,0.026203459067858148,2.142859812036397,1.3999982561383928,70.58822840734499,69.9546283106868,-14.339803933895496,-25.642478428660638,-50.408494016885754,-79.26109887012063,48.270642424231546,15.399993896484375,15.440706918416367,22.41998596191405,-1.6101347553501455,46.45010667917825,10.404925603281981,34.43504632054612,-28.0,100.0,24.76273874464431,12.015060358632097,4,-14.0,-27.29998779296875,-61.24998474121094,-75.29998779296875,58.20001220703125,3,0.14133018951525433,1.2702798558243498,328.20001220703125,6.42860672116258,321.20001220703125,1.1951268529235533,323.20001220703125,0.14133018951525433
3355,2013-04-05,345.79998779296875,355.3999938964844,340.0,346.79998779296875,11710000.0,0.02672209122980229,-1.4444482120539823,-0.10204094343030462,71.53464916488333,70.33307382047127,-19.635664794837624,-32.646105628873556,-57.9769639668732,-87.22831160723968,48.716126700599084,18.600006103515625,16.15228133743517,29.089987182617165,2.370873662651718,55.80910070258261,15.73043042263447,42.44954394259986,-36.44,79.3991312314627,4.776152839519497,13.35955675998272,4,-13.699996948242188,-25.699996948242188,-70.24998474121094,-84.29998779296875,46.00000000000006,4,0.11220364279994288,2.142859812036397,336.79998779296875,1.2702798558243498,328.20001220703125,6.42860672116258,321.20001220703125,0.11220364279994288
3356,2013-04-08,349.6000061035156,355.3999938964844,342.0,352.0,6215000.0,0.010989064328197573,1.9130479491814971,2.399993896484375,78.57144247338762,71.02904838854374,-20.969140302613255,-34.54721985081426,-60.400732318480266,-90.05557018485325,48.930056263231116,13.399993896484375,16.359867076756984,30.56000518798828,0.9083869813152319,60.21162339466133,15.734196084651785,45.38581429132478,-38.39841806640624,87.5536758941944,9.214969751201593,14.825809103336514,4,-17.500015258789062,-29.500015258789062,-73.30001068115234,-87.90000915527344,38.79998779296875,0,0.08524023819423232,-1.4444482120539823,345.79998779296875,2.142859812036397,336.79998779296875,1.2702798558243498,328.20001220703125,0.08524023819423232
3357,2013-04-09,352.3999938964844,354.0,344.79998779296875,353.0,6120000.0,0.008009118261112613,6.076915853844619,0.2500031789224724,78.62596309002612,71.56113371872053,-20.921320464040264,-35.23135286766171,-62.02791010343964,-91.83748027379335,49.1555468452549,9.20001220703125,17.784214916085602,30.86999359130857,-1.231495007933347,62.97148219055049,14.819249291687584,46.92073789092956,-39.430469625,91.52542226766334,10.704960815263448,16.050744299620966,4,-20.300003051757812,-29.599990844726562,-74.14998626708984,-89.79998779296875,39.39999389648443,1,0.11350737994549953,1.9130479491814971,349.6000061035156,-1.4444482120539823,345.79998779296875,2.142859812036397,336.79998779296875,0.11350737994549953
3358,2013-04-10,357.0,357.20001220703125,350.20001220703125,351.79998779296875,6550000.0,0.013053366013584089,1.4999836514043443,-8.66659885051625,77.60000716146125,72.15866828573428,-22.844395414370695,-37.06940811412335,-65.33234003160851,-95.31845554137789,49.72882226255051,7.0,18.401721069396842,32.50999908447267,-1.2528792261035164,66.27287739504885,15.628559929184576,49.39143823976076,-42.33325694351561,99.44130697002373,20.177501262148766,16.881439155288092,4,-24.0,-33.29998779296875,-74.1500015258789,-91.30000305175781,29.399993896484375,2,0.09635852632068453,6.076915853844619,352.3999938964844,1.9130479491814971,349.6000061035156,-1.4444482120539823,345.79998779296875,0.09635852632068453
3359,2013-04-11,358.79998779296875,360.0,353.20001220703125,357.3999938964844,7190000.0,0.005041982613357865,2.57892369839141,0.2692289634611547,85.47010144710805,73.6498277915898,-22.14470048251127,-36.02225642449798,-65.74398978304788,-95.94565073770315,50.77792551544826,6.79998779296875,18.938309193105624,31.329988098144554,-3.5371600269204464,66.19713622320955,13.896414035612054,48.763562160677054,-41.58124858745157,93.99993896484375,10.289900487146099,17.433574062532493,4,-24.399993896484375,-33.699981689453125,-75.94998931884766,-93.09999084472656,24.600006103515625,3,0.09030107446034141,1.4999836514043443,357.0,6.076915853844619,352.3999938964844,1.9130479491814971,349.6000061035156,0.09030107446034141
3360,2013-04-12,354.6000061035156,361.3999938964844,351.3999938964844,360.3999938964844,10865000.0,-0.011705634984236823,1.5641065769396298,-4.142866485013624,77.35852859082082,75.10456166137666,-15.989141867292346,-29.391241712768476,-60.36927720993873,-90.56303856376792,51.446742183933466,10.0,18.955563921368707,24.63000640869143,-10.50180921596018,59.76182203334304,7.064098596365625,42.19591422101723,-33.958766034439805,64.94850550339075,-17.046293740748666,17.56590781232581,4,-19.500015258789062,-26.20001220703125,-71.75000762939453,-88.30001068115234,2.79998779296875,4,0.11393117089989757,2.57892369839141,358.79998779296875,1.4999836514043443,357.0,6.076915853844619,352.3999938964844,0.11393117089989757
3361,2013-04-15,357.20001220703125,359.20001220703125,353.6000061035156,355.0,4715000.0,0.007332222387939291,-1.24000244140625,-0.37931324781377923,78.11553281524507,76.35530960929006,-14.817247649191586,-29.884802166036422,-61.57893012018337,-91.97244950563191,51.52186456411327,5.600006103515625,19.150413107128145,24.920011901855446,-11.02600570861523,60.86602951232612,6.947003096620108,42.893020707090784,-32.4828967552146,74.69891478796725,-6.991132207635459,17.973008805235345,4,-16.500015258789062,-28.600021362304688,-71.30001068115234,-89.10001373291016,1.0,0,0.09686443002102574,1.5641065769396298,354.6000061035156,2.57892369839141,358.79998779296875,1.4999836514043443,357.0,0.09686443002102574
3362,2013-04-16,357.20001220703125,361.20001220703125,346.20001220703125,349.20001220703125,6965000.0,0.0,-1.1428571428571428,3.6363434595644333,76.54726526911911,77.15685760215514,-10.251695956753508,-27.149827773940046,-60.27596756866876,-90.80808848986618,51.19121389428265,15.0,19.22839035996276,22.300010681152344,-12.842165635650929,57.442186997955616,4.728922522750679,39.87109883955401,-28.814608910747836,72.36850823072119,-8.411211881070088,17.571088158401647,4,-15.800018310546875,-28.600021362304688,-69.50000762939453,-87.30001068115234,-6.800018310546875,1,0.08734597038974834,-1.24000244140625,357.20001220703125,1.5641065769396298,354.6000061035156,2.57892369839141,358.79998779296875,0.08734597038974834
3363,2013-04-17,361.3999938964844,362.6000061035156,357.3999938964844,359.6000061035156,4330000.0,0.011758067037855646,1.4761890921773502,0.22499847412109375,76.84890394162991,77.85248821707569,-10.333701335986632,-28.561183967470697,-63.05863337215885,-93.7499838190646,50.87683577462211,5.399993896484375,20.675646627959907,23.79999237060548,-10.738525618998779,58.33851036020974,6.530733375803379,41.06925136540758,-29.713131540180882,92.68284967295936,12.712600245553077,17.269258994802122,4,-10.099990844726562,-32.19999694824219,-72.24999237060547,-91.0999984741211,-21.399993896484375,2,0.08411730605947909,-1.1428571428571428,357.20001220703125,-1.24000244140625,357.20001220703125,1.5641065769396298,354.6000061035156,0.08411730605947909
3364,2013-04-18,355.3999938964844,359.6000061035156,353.0,359.20001220703125,3360000.0,-0.01660210321342337,1.8695640636091633,-2.1111356006917363,68.51853944966572,77.51736491538485,-1.5844480458829366,-20.47642375710086,-55.53352139331082,-86.51720820591197,49.98404285542498,8.399993896484375,22.203493523285033,15.80999298095702,-17.969342953293847,49.589328915207886,-1.0796749861684134,32.69966094808245,-20.00355429051541,56.09747020348161,-20.82145979437461,16.889667967125433,4,-3.0999908447265625,-26.199996948242188,-65.5999984741211,-85.0999984741211,-6.199981689453125,3,0.08722566272476984,1.4761890921773502,361.3999938964844,-1.1428571428571428,357.20001220703125,-1.24000244140625,357.20001220703125,0.08722566272476984
3365,2013-04-19,355.79998779296875,356.6000061035156,352.0,355.3999938964844,2785000.0,0.0011254752486036246,3.599935914063811,-0.10526104449923304,78.59650043313592,77.52014913313465,-0.4657459232153087,-18.119505817388358,-54.668899125540804,-85.704713084844,49.120874027944105,4.600006103515625,23.100335607012028,13.869987487792969,-17.375931394986537,45.115906370572475,-1.7529719535967843,29.49294692918272,-17.139120207294184,58.53645828487426,-21.578277462412856,15.622959441389758,4,-2.0999908447265625,-24.599990844726562,-65.99999237060547,-85.49999237060547,-26.79998779296875,4,0.07757168929296143,1.8695640636091633,355.3999938964844,1.4761890921773502,361.3999938964844,-1.1428571428571428,357.20001220703125,0.07757168929296143
3366,2013-04-22,363.7999877929688,364.7999877929688,358.6000061035156,358.79998779296875,4100000.0,0.022484542648874672,-1.296305087427824,12.50019073777385,83.80953718836922,78.09610181072833,-6.972929488920556,-23.8783778715146,-61.059583168833285,-92.49726362447353,48.020088446168465,9.000000000000057,23.52651629069959,19.669987487793037,-11.209129186799316,50.54910416238539,4.230429150496889,35.109545825089185,-22.26642358515329,94.62364885706599,10.67578682493847,15.439558337296171,4,-8.299987792968807,-29.899993896484432,-72.54998016357428,-92.499984741211,-30.599975585937557,0,-0.017592067375567177,3.599935914063811,355.79998779296875,1.8695640636091633,355.3999938964844,1.4761890921773502,361.3999938964844,-0.017592067375567177
3367,2013-04-23,365.6000061035156,366.7999877929688,361.3999938964844,363.7999877929688,3255000.0,0.004947823999299272,1.5714368755676231,0.3600036621093595,82.35295981127662,78.62420766070781,-7.4914186760123584,-23.297209677908995,-60.9253902033563,-93.10862163108021,46.784474531475176,5.399993896484432,23.279338918093572,19.200006103515648,-10.938195280592538,49.33820748762383,4.1309054114615265,34.26910679556977,-20.80914259377863,91.89200892433661,7.576314275149144,15.069100692054093,4,-9.100006103515625,-29.800018310546875,-69.95000457763672,-89.90000915527344,-42.600006103515625,1,-0.020240683186392383,-1.296305087427824,363.7999877929688,3.599935914063811,355.79998779296875,1.8695640636091633,355.3999938964844,-0.020240683186392383
3368,2013-04-24,374.0,374.7999877929688,368.0,371.0,4080000.0,0.022975912900028872,1.9565321232385473,1.6666497126291153,82.29169095005076,78.27105093881256,-14.780716739084141,-29.309221037358782,-67.38263659874809,-100.20156056551207,45.45851568751305,9.199981689453182,22.40039888819308,25.13000030517577,-5.5773806486040485,55.83738125895559,9.77630982828589,40.48369078206565,-25.68767660494592,96.49127973123078,13.574628059603185,15.353690476889906,4,-13.5,-33.80000305175781,-78.3499984741211,-95.9000015258789,-42.79998779296875,2,-0.06310162059763536,1.5714368755676231,365.6000061035156,-1.296305087427824,363.7999877929688,3.599935914063811,355.79998779296875,-0.06310162059763536
3369,2013-04-25,379.20001220703125,381.20001220703125,372.20001220703125,372.20001220703125,5105000.0,0.013903775954628994,-1.5714285714285714,2.3333333333333335,81.040921926034,78.68020575383626,-18.75495351962246,-32.12378782639962,-70.4491556780157,-104.04143012636905,44.054945508935084,9.0,21.481682404452215,27.77001190185547,-4.125413023891554,59.66543682760249,11.822299438981986,43.71772436472895,-26.119909220352497,93.15068779485507,9.384716091755124,15.94771246287351,4,-15.5,-34.30000305175781,-82.25001525878906,-99.40001678466797,-60.20001220703125,3,-0.10337555628988027,1.9565321232385473,374.0,1.5714368755676231,365.6000061035156,-1.296305087427824,363.7999877929688,-0.10337555628988027
3370,2013-04-26,374.3999938964844,380.7999877929688,373.0,380.0,5170000.0,-0.01265827572791911,1.1666687859482965,-0.8000008719308036,72.62773112893902,78.07045001091336,-12.12613487713736,-25.230736442473358,-63.649936571922126,-97.97520834879009,42.46593927845331,7.799987792968807,20.36001492657624,20.819993591308616,-11.187342975645663,52.827330158262896,4.816325307831448,36.823661874785785,-15.695909065735123,69.91143153059116,-12.822896218951428,16.00366828347715,4,-10.699981689453125,-29.499984741210938,-76.74999237060547,-91.79998779296875,-57.79998779296875,4,-0.06730764449857474,-1.5714285714285714,379.20001220703125,1.9565321232385473,374.0,1.5714368755676231,365.6000061035156,-0.06730764449857474
3371,2013-04-30,369.7999877929688,373.20001220703125,360.0,361.7999877929688,7525000.0,-0.012286341288743174,-1.2758689635577034,-1.4285698715538335,65.37101768563562,76.82864472385964,-6.203195402321796,-17.8771452615199,-56.87598340724088,-92.09734530623467,40.950414233080856,14.399993896484375,18.460485077904195,13.889988708496162,-15.48166609517699,43.261643512169314,-0.7958386933403858,28.57581611033271,11.400024414062443,46.22633089672711,-33.93381099371761,14.685827401836576,4,-3.199981689453182,-24.799987792968807,-72.1499862670899,-86.3999862670899,-58.79998779296881,1,-0.11032987869055999,1.1666687859482965,374.3999938964844,-1.5714285714285714,379.20001220703125,1.9565321232385473,374.0,-0.11032987869055999
3372,2013-05-01,368.6000061035156,371.0,363.20001220703125,368.6000061035156,4035000.0,-0.0032449478882216054,2.2500031789224724,0.0,60.902265127861234,75.05679596677423,-3.594015199861815,-13.643509341170045,-53.67105099017033,-89.64863937879625,41.762845605180665,7.79998779296875,17.77709246678137,10.32000732421875,-14.56588858024054,35.20590322867804,-2.1229406280108947,22.762955276448395,12.199981689453182,40.56604316795311,-35.62031963835096,12.442947952229654,5,-2.0,-23.600006103515625,-68.1500015258789,-82.4000015258789,-43.800018310546875,2,-0.09603904859009371,-1.2758689635577034,369.7999877929688,1.1666687859482965,374.3999938964844,-1.5714285714285714,379.20001220703125,-0.09603904859009371
3373,2013-05-02,372.3999938964844,374.6000061035156,368.0,369.20001220703125,3360000.0,0.010309245062523287,-1.3571424678884583,100.0,62.318850194577266,74.36794160509774,-6.335842971812099,-14.716905425170182,-55.45151794457422,-92.17470903809738,42.374991497600824,6.600006103515625,16.89114058281848,11.909996032714844,-9.308659472835757,33.128651538265444,1.3006682799395435,22.519323785490144,7.983994140625043,58.490503568539275,-14.804645364412075,10.609327752775295,5,-5.79998779296875,-27.399993896484375,-70.30000305175781,-84.0999984741211,-53.79998779296875,3,-0.13265304700895364,2.2500031789224724,368.6000061035156,-1.2758689635577034,369.7999877929688,1.1666687859482965,374.3999938964844,-0.13265304700895364
3374,2013-05-07,384.3999938964844,386.0,379.0,380.3999938964844,5635000.0,0.032223416210193756,-1.0588272253188644,1.2500071525983005,73.65078396267361,73.81841755282414,-15.410127376701894,-24.209207312785622,-65.36697462543725,-102.83085218904506,42.65143770037187,13.600006103515625,16.62802379647752,21.529995727539074,0.8276837487060789,42.23230770637207,11.178839738122576,31.88115171695557,-24.399993896484375,93.84613037109375,18.689861106165125,10.351155989416487,5,-12.099990844726562,-37.0,-78.34999084472656,-93.59999084472656,-65.79998779296875,1,-0.1383974571648392,-1.3571424678884583,372.3999938964844,2.2500031789224724,368.6000061035156,-1.2758689635577034,369.7999877929688,-0.1383974571648392
3375,2013-05-08,384.6000061035156,390.3999938964844,382.3999938964844,384.20001220703125,5305000.0,0.0005203231274897302,-2.999969482654704,0.09999847412109375,72.60725341320948,72.57371935558417,-12.399136772717668,-22.507341879455055,-63.32108387373296,-101.71371606977942,41.98595927738391,8.0,16.081561987383168,19.790007019042946,-1.4421339374510467,41.02214797553694,9.173936540795978,30.406077497289914,-24.080006103515643,80.92108895574648,5.471218487890994,10.616070478246986,5,-9.400009155273438,-35.00001525878906,-75.70001220703125,-89.70001220703125,-88.0,2,-0.170566835835825,-1.0588272253188644,384.3999938964844,-1.3571424678884583,372.3999938964844,2.2500031789224724,368.6000061035156,-0.170566835835825
3376,2013-05-09,379.3999938964844,388.6000061035156,379.20001220703125,386.3999938964844,2860000.0,-0.0135205723466153,-1.540551463613794,-17.500267032883194,66.86928230375185,70.85331074363698,-5.312184881545704,-15.768794305764459,-56.0440292781019,-95.23258193354206,41.13726508289684,9.399993896484375,16.5406868241447,13.099995422363293,-7.81809140820792,34.018082252934505,2.640952007077658,23.559038837648927,-17.684794140625,59.55879630512661,-15.608300817931841,10.459043415285613,5,-4.1999969482421875,-29.800003051757812,-68.94999694824219,-83.09999084472656,-68.0,3,-0.165524482876252,-2.999969482654704,384.6000061035156,-1.0588272253188644,384.3999938964844,-1.3571424678884583,372.3999938964844,-0.165524482876252
3377,2013-05-10,392.3999938964844,397.7999877929688,385.6000061035156,388.0,7210000.0,0.03426462891179405,-1.652175211052705,-0.628570556640625,70.7774696931144,69.57395282619962,-15.769110421658013,-27.002897065071238,-67.09548085007555,-106.88201996541346,40.4255990086787,18.399993896484432,16.90861778645825,24.099995422363293,1.220724970786705,46.97926587393988,12.660360196575027,35.53963064815156,-29.537402375,81.87920768961342,8.558939920820634,11.439635225788292,5,-13.5,-39.100006103515625,-81.74999237060547,-96.09999084472656,-70.19998168945312,4,-0.20744137401275753,-1.540551463613794,379.3999938964844,-2.999969482654704,384.6000061035156,-1.0588272253188644,384.3999938964844,-0.20744137401275753
3378,2013-05-13,391.3999938964844,397.6000061035156,390.7999877929688,397.20001220703125,3255000.0,-0.002548420019251596,1.0606097036560778,-1.318187808210627,75.86205535780526,68.99852320750753,-13.456447522382689,-24.55241161589106,-64.00232193301679,-104.51398138996637,39.51452794554703,6.800018310546818,16.165443588771836,21.37999572753904,-3.042563610206116,45.802555065284196,9.168716058666462,33.59127539641162,-26.441158598710956,65.9574571698497,-9.147234150412487,12.211279668872583,5,-12.5,-32.5,-78.74999237060547,-95.09999084472656,-74.0,0,-0.1701584239705678,-1.652175211052705,392.3999938964844,-1.540551463613794,379.3999938964844,-2.999969482654704,384.6000061035156,-0.1701584239705678
3379,2013-05-14,391.20001220703125,394.3999938964844,390.7999877929688,391.0,2695000.0,-0.0005109394291560321,-10.999287966638235,-0.03448475441319618,75.50433138384416,69.31814545805254,-12.712066406594147,-22.978778580455582,-61.60387288648815,-102.93323541101984,38.41665842309892,3.600006103515568,15.694554088697089,19.560012817382812,-6.000680504042975,45.1207061388086,6.779666156669919,32.340359478095706,-24.2707077595461,64.51621371520808,-12.160274469438022,12.780346660712896,5,-12.300018310546875,-31.600021362304688,-78.55001068115234,-94.90000915527344,-72.20001220703125,1,-0.1855828318969841,1.0606097036560778,391.3999938964844,-1.652175211052705,392.3999938964844,-1.540551463613794,379.3999938964844,-0.1855828318969841
3380,2013-05-15,395.0,395.20001220703125,390.20001220703125,392.0,3590000.0,0.009713669924319213,1.9411553513086561,14.999084528532194,73.92638524971517,70.26874185406137,-14.843608439158288,-24.872120070829737,-63.30933702439103,-105.28760370629243,37.56725777703901,5.0,14.762780187874398,21.340000915527355,-4.926360347800369,47.60636217885508,8.206820283863522,34.47318154719119,-26.21845455178584,84.94628242907089,10.104593279098097,13.133180631663851,5,-14.5,-26.100006103515625,-78.85000610351562,-96.30000305175781,-83.0,2,-0.193417706067049,-10.999287966638235,391.20001220703125,1.0606097036560778,391.3999938964844,-1.652175211052705,392.3999938964844,-0.193417706067049
3381,2013-05-16,391.7999877929688,396.0,388.0,395.20001220703125,5120000.0,-0.008101296726661267,2.2,-1.1333414713541476,69.66965412039968,71.24289618656564,-9.15774808411203,-19.970979711663688,-58.041038964357426,-100.6522904638125,36.55695563538565,8.0,13.610384034545518,16.4099899291993,-9.849437824960717,42.66941768335931,3.280276052119291,29.539703806279306,-21.277335804069367,50.819598318028895,-20.962105407779873,13.129713877080013,5,-8.899993896484432,-21.899993896484432,-65.69999694824224,-83.7999877929688,-73.39999389648443,3,-0.24298107364862365,1.9411553513086561,395.0,-10.999287966638235,391.20001220703125,1.0606097036560778,391.3999938964844,-0.24298107364862365
3382,2013-05-17,388.3999938964844,391.6000061035156,386.7999877929688,391.6000061035156,4220000.0,-0.008677881578396107,1.9999999999999645,0.9411733026963142,61.688305576046474,71.17283567339557,-2.9656287757402424,-14.876437066033134,-52.756603416024404,-95.84454878168401,36.60311717105011,5.0,13.28651611651577,11.449996948242188,-13.952492855519665,36.85248675200404,-1.2512479536387673,24.151241850123142,-16.240701759340766,14.81484621144645,-51.61713532296247,12.701244901880937,5,0.0,-17.100006103515625,-62.30000305175781,-80.39999389648438,-76.60000610351562,4,-0.19824923071580147,2.2,391.7999877929688,1.9411553513086561,395.0,-10.999287966638235,391.20001220703125,-0.19824923071580147
3383,2013-05-20,391.7999877929688,394.6000061035156,388.7999877929688,391.0,4395000.0,0.008753846420992861,-1.2307710365388722,-0.24999523164662554,60.53509879430029,69.71553732135409,-3.715008560813999,-16.740457547596407,-54.07129062322991,-97.77399168753396,36.6269234405674,6.20001220703125,13.940721124626066,13.329991149902412,-11.791282999928455,38.45126529973328,0.7693540749870067,25.890628224817817,-18.10225391647566,54.347753975573035,-8.344917370217829,12.56063707491542,5,-3.299987792968807,-19.799987792968807,-64.34999084472662,-83.7999877929688,-80.39999389648443,0,-0.17764159712714156,1.9999999999999645,388.3999938964844,2.2,391.7999877929688,1.9411553513086561,395.0,-0.17764159712714156
3384,2013-05-21,386.3999938964844,391.6000061035156,382.6000061035156,389.6000061035156,4040000.0,-0.013782526964594588,1.4999957614546688,-4.000076295109199,59.933780857382764,68.30737370404,2.2333844008003894,-9.379852457930554,-46.62508589734193,-90.93269170145521,36.98548013531061,9.199981689453182,15.063150869473134,6.379997253417969,-16.470695701819125,29.230690208655062,-5.045349224200606,17.805343731036544,-11.256124785002669,28.358130774714123,-32.04081173848259,11.425346477618548,5,2.100006103515625,-14.399993896484375,-58.04998779296875,-75.99998474121094,-81.19998168945312,1,-0.17857143139211573,-1.2307710365388722,391.7999877929688,1.9999999999999645,388.3999938964844,2.2,391.7999877929688,-0.17857143139211573
3385,2013-05-22,383.3999938964844,386.3999938964844,378.7999877929688,386.3999938964844,5530000.0,-0.007763975277918056,4.066670735677046,0.9374964237349559,61.5646394433755,67.71796894177596,5.63817602881079,-4.433414048963471,-41.81010829858042,-86.51974557683116,37.32783821691691,7.600006103515568,15.848135528942748,1.9999969482421989,-17.825344816529935,21.825338713014332,-7.912673934143868,11.912667830628266,-6.896757664113466,26.74420255140942,-33.98318118021213,9.912670882386076,5,4.899993896484432,-11.399993896484375,-53.649993896484375,-71.59999084472656,-66.60000610351562,2,-0.16797077444365316,1.4999957614546688,386.3999938964844,-1.2307710365388722,391.7999877929688,1.9999999999999645,388.3999938964844,-0.16797077444365316
3386,2013-05-23,357.3999938964844,391.6000061035156,357.3999938964844,384.0,8150000.0,-0.06781429424597185,-1.5714288992220313,8.866668701171875,43.30142614962964,64.6650752147221,31.502072278387004,22.200775779721425,-14.382335771708881,-59.304318889569174,36.588015300692824,34.20001220703125,14.108458884720278,-23.680003356933582,-44.861681957243945,-2.4983247566232194,-34.270842657088735,-13.08916405677843,40.39999389648443,0.0,-60.66372295169771,10.590839300155169,5,20.100006103515625,14.600006103515625,-25.650001525878906,-44.899993896484375,-27.399993896484375,3,-0.12702852454338265,4.066670735677046,383.3999938964844,1.4999957614546688,386.3999938964844,-1.2307710365388722,391.7999877929688,-0.12702852454338265
3387,2013-05-24,358.20001220703125,370.6000061035156,341.79998779296875,358.6000061035156,8220000.0,0.0022384396312513655,1.360657829074004,0.015037361079082958,41.19107902348303,60.812744510908516,28.318616170824157,21.94297075482143,-13.702952724480724,-58.76972929561566,36.069269917028414,28.800018310546875,12.401513106935624,-22.509985351562477,-45.04546502154034,0.025494318415383077,-33.777725186551436,-11.242245516573519,38.79197570800784,31.060641527820405,-28.643750564880722,11.26773983498894,5,10.699981689453125,11.5999755859375,-23.550018310546875,-45.70001220703125,-21.20001220703125,4,-0.11111115844279595,-1.5714288992220313,357.3999938964844,4.066670735677046,383.3999938964844,1.4999957614546688,386.3999938964844,-0.11111115844279595
3388,2013-05-27,350.3999938964844,357.6000061035156,342.3999938964844,350.20001220703125,7520000.0,-0.021775594764744555,1.0821925825594205,-0.49996185244525826,27.748698210008826,55.50656304714903,33.180449038265294,29.391183452793598,-4.328925287624315,-49.66691060348688,35.001892361381515,15.800018310546875,11.111811682608732,-29.13000335693357,-55.320003453987,-2.940003259880143,-42.22500340546026,-16.035003308406885,44.38431401367188,17.269082211751467,-36.54205178087341,13.095000048526712,5,18.5,19.399993896484375,-15.400001525878906,-37.899993896484375,-13.600006103515625,0,-0.1101598366891493,1.360657829074004,358.20001220703125,-1.5714288992220313,357.3999938964844,4.066670735677046,383.3999938964844,-0.1101598366891493
3389,2013-05-28,340.0,352.3999938964844,332.6000061035156,344.0,13025000.0,-0.02968034839508804,-1.1063830477989993,-20.00183122234091,24.249420923709962,49.98690034425957,39.732216229703056,38.68735434386963,7.511547679312059,-38.08162109635066,33.729018450864466,19.79998779296875,7.860814318163648,-37.56999664306642,-69.17206600908702,-5.967927277045817,-53.37103132607672,-21.768961960056117,52.66493510546877,12.542362536414196,-36.27643192855464,15.801034683010288,5,24.300003051757812,25.199996948242188,0.25,-26.899993896484375,-4.0,1,-0.08411766501034013,1.0821925825594205,350.3999938964844,1.360657829074004,358.20001220703125,-1.5714288992220313,357.3999938964844,-0.08411766501034013
3390,2013-05-29,349.20001220703125,354.0,342.3999938964844,346.20001220703125,6085000.0,0.027058859432444793,-1.188672835418694,-0.75,33.33334456128628,45.949532615469195,26.09659383469358,28.988899128000014,-0.28546553082850323,-46.0340000964344,32.32966854593865,14.0,4.304697293530921,-27.1099853515625,-61.15897912184124,6.9390084187162415,-44.13448223670184,-10.085488466423158,39.861027158320326,28.13560356528072,-18.526371420305576,17.02449688513936,5,14.399993896484375,15.999984741210938,-8.45001220703125,-36.100006103515625,-7.0,2,-0.1260022865460657,-1.1063830477989993,340.0,1.0821925825594205,350.3999938964844,1.360657829074004,358.20001220703125,-0.1260022865460657
3391,2013-05-30,329.0,343.20001220703125,329.0,343.0,7935000.0,-0.057846539235099526,-1.0285731724330358,-4.666666666666667,17.586921254365876,41.049378801949125,40.73537385837278,48.460131633178946,20.905424068162006,-24.748632382123105,32.93104639981168,20.20001220703125,-0.02377422650607741,-45.269998168945335,-85.32117616936335,-5.218820168527316,-65.29558716915437,-25.244409168736297,56.6733773696414,0.0,-40.46369468644134,20.025589000209017,5,32.80000305175781,34.399993896484375,13.449996948242188,-15.899993896484375,11.79998779296875,3,-0.037082103972739366,-1.188672835418694,349.20001220703125,-1.1063830477989993,340.0,1.0821925825594205,350.3999938964844,-0.037082103972739366
3392,2013-05-31,333.20001220703125,339.6000061035156,330.3999938964844,335.6000061035156,9860000.0,0.012765994550246962,-1.2999942779759293,0.17142813546316965,21.188136582135044,36.67749411170854,31.15844658577379,43.71326199381383,17.965399011544605,-27.850201383065382,33.56492346017518,10.600006103515625,-4.685886828324385,-39.29998626708982,-83.33680588502403,4.7368333508443925,-61.318396076056956,-17.281576458122686,47.93949497303885,14.685354233246011,-21.62188702932349,22.018409808967117,5,27.099990844726562,30.199981689453125,11.499984741210938,-19.000015258789062,4.0,4,-0.009603877820517415,-1.0285731724330358,329.0,-1.188672835418694,349.20001220703125,-1.1063830477989993,340.0,-0.009603877820517415
3393,2013-06-03,323.0,330.0,321.79998779296875,326.0,7420000.0,-0.03061228041220343,-2.0370278273843163,1.2500031789224724,19.27929067289851,32.16032853565474,34.16575667053496,52.72587572597115,29.249032749924538,-16.724450739714825,34.11713694345034,11.4000244140625,-9.495485703753502,-47.029998779296875,-96.31887639296195,2.258878834368204,-71.67443758612944,-22.385559972464307,53.968346605664465,3.7267445717589305,-27.813785213923946,24.64443880683254,6,33.69999694824219,36.79998779296875,23.149993896484375,-7.8000030517578125,21.399993896484375,0,0.04334365325077405,-1.2999942779759293,333.20001220703125,-1.0285731724330358,329.0,-1.188672835418694,349.20001220703125,0.04334365325077405
3394,2013-06-04,331.20001220703125,334.0,322.3999938964844,323.20001220703125,6710000.0,0.025387034696691124,-1.416658719411013,-2.6666666666666665,22.357044821668026,27.8039291332428,19.346697829063373,42.51570184934235,21.985917514533753,-23.97038447645673,33.80154577096055,11.600006103515625,-13.56516647522426,-36.16998748779298,-87.87640185709427,15.536426881508305,-62.02319467244365,-10.316780303142309,40.25149851736364,29.192611336991654,4.225478738091123,25.85320718465065,6,25.499984741210938,28.5999755859375,19.149986267089844,-12.000015258789062,9.399993896484375,1,0.01690813822324677,-2.0370278273843163,323.0,-1.2999942779759293,333.20001220703125,-1.0285731724330358,329.0,0.01690813822324677
3395,2013-06-05,319.0,340.79998779296875,319.0,331.20001220703125,5220000.0,-0.03683578429159329,-2.573764914826025,-1.5250015258789062,20.73957484430896,25.297056765984948,23.97177781473249,52.22683696872929,35.2131487474569,-10.871163276213224,32.972804189451765,21.79998779296875,-18.54805830698092,-45.089999389648426,-100.39202908974005,10.212030310443197,-72.74101423969421,-17.438984539602643,47.486358431252256,0.0,-20.80069012223398,27.65101485004581,6,25.800003051757812,39.399993896484375,35.300010681152344,3.4000091552734375,26.0,2,0.053291536050156685,-1.416658719411013,331.20001220703125,-2.0370278273843163,323.0,-1.2999942779759293,333.20001220703125,0.053291536050156685
3396,2013-06-06,316.6000061035156,324.20001220703125,314.0,317.3999938964844,4915000.0,-0.007523491838508978,-2.4000040690104165,0.06557270430497536,20.907642595387173,23.043341607307628,22.32318428652843,52.36559384382201,38.28548340781015,-7.583174292316926,32.62116284122434,10.20001220703125,-23.682808293628398,-44.349993896484364,-103.02071721460482,14.320729421636088,-73.68535555554456,-15.014632237424166,44.187989315986385,9.701519730534217,-11.366566239118947,29.33536165906022,6,19.199996948242188,39.29998779296875,37.70000457763672,5.8000030517578125,37.199981689453125,3,0.08085914595701382,-2.573764914826025,319.0,-1.416658719411013,331.20001220703125,-2.0370278273843163,323.0,0.08085914595701382
3397,2013-06-07,311.0,315.20001220703125,302.3999938964844,314.3999938964844,8000000.0,-0.01768795323928274,4.11997607436478,4.250057221332113,17.8344247732565,21.941755669890703,22.93570026216406,54.340715284915234,44.49372396958523,-1.141075672933141,31.935638097376756,14.20001220703125,-29.3878057831962,-45.88000030517577,-106.62157171663392,14.861571106282383,-76.25078601090485,-15.509214599446693,43.23767606077172,22.395852787630208,5.308675852036064,30.37078570572907,6,17.199996948242188,39.09999084472656,44.80000305175781,11.400009155273438,46.20001220703125,4,0.095819896440414,-2.4000040690104165,316.6000061035156,-2.573764914826025,319.0,-1.416658719411013,331.20001220703125,0.095819896440414
3398,2013-06-10,324.79998779296875,327.20001220703125,318.20001220703125,321.6000061035156,5230000.0,0.04437295110279349,1.249991416963894,-0.9411727746811356,27.014938799771798,22.249035433897575,5.724453003820429,37.20280155081724,31.33302151958128,-14.118752021099112,30.819092003258465,16.20001220703125,-31.699678386985,-28.75001220703126,-88.82194639802378,31.32192198396126,-58.78597930252755,1.285954888465028,21.143659121516976,58.333326710593965,40.90911954252262,30.035967095496268,6,3.4000091552734375,25.300003051757812,31.000015258789062,-2.3999786376953125,32.600006103515625,0,0.038177416502756856,4.11997607436478,311.0,-2.4000040690104165,316.6000061035156,-2.573764914826025,319.0,0.038177416502756856
3399,2013-06-11,318.6000061035156,325.0,315.0,321.79998779296875,6560000.0,-0.0190886142933141,1.0833320087865137,-1.0,26.38485670536673,21.47698122768429,9.576705836249289,39.72143655322088,38.003816167015884,-7.239126875419856,29.70322297749228,10.0,-34.31915802130328,-31.319993591308616,-90.58117761723713,27.941190434619898,-60.950585604272874,-1.6894015783443592,20.376656328089894,42.18753849467254,24.87060055444384,29.63059201296427,6,4.1999969482421875,31.499984741210938,37.19999694824219,4.899993896484375,47.399993896484375,1,0.08097924450317229,1.249991416963894,324.79998779296875,4.11997607436478,311.0,-2.4000040690104165,316.6000061035156,0.08097924450317229
3400,2013-06-12,318.6000061035156,320.20001220703125,308.20001220703125,314.3999938964844,4285000.0,0.0,2.2432325431781064,-1.3125113249473093,32.5539738141788,23.139987067663508,5.341318606596246,35.52568946003805,38.37472753331076,-6.533422771213736,28.604745863118243,12.0,-35.38803972946039,-27.499993896484398,-84.3254057349659,29.325417941997102,-55.91269981572515,0.9127120227563523,14.524389362470515,65.32258163753758,43.92259020064369,28.41270591924074,6,2.9999847412109375,31.499984741210938,41.24999237060547,9.399993896484375,38.199981689453125,2,0.06905210162755626,1.0833320087865137,318.6000061035156,1.249991416963894,324.79998779296875,4.11997607436478,311.0,0.06905210162755626
3401,2013-06-13,296.6000061035156,319.79998779296875,296.20001220703125,317.79998779296875,6285000.0,-0.06905210162755626,-1.1454553020897633,-5.047600017438565,26.73716746744543,23.756546054920218,24.8782712229567,52.73142597328763,60.76199472908149,16.064290377756947,27.97438208346788,23.5999755859375,-35.74345927829984,-44.73999481201173,-101.39586082725697,11.915871203233507,-73.06792781963435,-16.41206180438911,31.608485111350205,1.2903028918850807,-18.107450649604004,28.327933007622622,6,21.899993896484375,50.399993896484375,65.79998779296875,35.09999084472656,63.79998779296875,3,0.16318271375757298,2.2432325431781064,318.6000061035156,1.0833320087865137,318.6000061035156,1.249991416963894,324.79998779296875,0.16318271375757298
3402,2013-06-14,311.3999938964844,316.6000061035156,302.20001220703125,302.20001220703125,14345000.0,0.0498988114916068,-2.130439686199061,-0.43396177526087515,36.01148021174029,25.615678225902634,7.443516087104342,33.589147864651295,46.59371173594957,1.8359882396208604,27.490984639117166,20.0,-37.54898391093923,-26.090007019042957,-79.6619459858199,27.481931947733983,-52.8759765024314,0.6959624643454845,11.04697109697122,49.032198998235884,28.152137436995176,26.78596948338846,6,7.100006103515625,35.600006103515625,51.0,20.300003051757812,52.800018310546875,4,0.13615926373646303,-1.1454553020897633,296.6000061035156,2.2432325431781064,318.6000061035156,1.0833320087865137,318.6000061035156,0.13615926373646303
3403,2013-06-17,322.20001220703125,322.20001220703125,305.0,309.79998779296875,4805000.0,0.03468214040536233,1.7741900552268632,1.3478314232166255,43.63376910731531,27.979758702085668,-3.891105563469864,18.242842838376475,36.33825431843252,-8.256677238540647,26.585347477125964,17.20001220703125,-35.65426393972109,-11.809989929199219,-59.21480050484314,35.5948206464447,-35.51239521702115,11.892415358622713,-26.0,90.27781604250423,65.51990901115383,23.70240528782195,6,-3.70001220703125,24.699996948242188,43.89997863769531,13.199981689453125,37.79998779296875,0,0.10862817713833772,-2.130439686199061,311.3999938964844,-1.1454553020897633,296.6000061035156,2.2432325431781064,318.6000061035156,0.10862817713833772
3404,2013-06-18,317.3999938964844,323.0,315.20001220703125,322.0,3450000.0,-0.014897635408724352,1.3636304787093851,-0.37096750376546794,38.25701425062133,29.926140858342595,-1.4019058688581367,18.56009335662435,41.36103922142229,-2.71894171143515,26.52246331328527,7.79998779296875,-34.52699234379264,-13.160008239746105,-54.1154588742823,27.795442394790086,-33.6377335570142,7.317717077521991,-20.679981689453143,79.10444531999062,52.5111452464303,20.47772531726809,6,-5.699981689453125,28.70001220703125,51.5,20.5,39.20001220703125,1,0.12602394697287056,1.7741900552268632,322.20001220703125,-2.130439686199061,311.3999938964844,-1.1454553020897633,296.6000061035156,0.12602394697287056
3405,2013-06-19,319.0,322.20001220703125,314.6000061035156,319.20001220703125,3715000.0,0.005040977108643041,1.4516100451856153,0.04348085687938275,45.719179871784426,32.68297833349784,-3.3546938718122306,12.530468150535171,39.71684359573578,-3.475021059767471,26.98642404343249,7.600006103515625,-31.969634211726884,-8.340002441406227,-41.11228986359697,24.432284980784516,-24.7261461525016,8.046141269689144,-21.22878828124999,85.07462006736645,52.84060152974073,16.386143711095364,6,-7.29998779296875,27.100006103515625,50.24999237060547,18.899993896484375,35.600006103515625,2,0.14733542319749215,1.3636304787093851,317.3999938964844,1.7741900552268632,322.20001220703125,-2.130439686199061,311.3999938964844,0.14733542319749215
3406,2013-06-20,312.0,317.0,309.0,313.6000061035156,6680000.0,-0.021943573667711602,-1.1052614671715448,7.999542264266097,41.13712135632732,35.272166842727934,3.267821377804921,16.81703997619411,46.46789767928982,4.272900153114847,28.931427947177614,10.0,-30.456819812477477,-13.07000274658202,-43.263285460755924,17.123279967591884,-28.166644103669,2.0266386105049605,-13.219636750000006,47.115353578628294,12.138511581204476,15.096641357086959,6,-0.29998779296875,34.100006103515625,62.69999694824219,28.0,30.20001220703125,3,0.14358970446464348,1.4516100451856153,319.0,1.3636304787093851,317.3999938964844,1.7741900552268632,322.20001220703125,0.14358970446464348
3407,2013-06-21,318.3999938964844,320.0,302.0,308.79998779296875,10290000.0,0.020512800950270416,1.812495976692233,-5.9999809265864315,48.01381460442452,37.605375265467124,-2.2038533022304136,7.675999034263327,39.797927843537536,-1.4652946487599934,29.954282032427354,18.0,-27.288757330230396,-4.6800079345703125,-30.62713004802731,21.267114178886686,-17.653568991298812,8.293553122158187,-18.65084517648438,78.09520903087798,37.547555957122505,12.973561056728496,6,-7.79998779296875,27.000015258789062,58.0,22.899993896484375,30.0,4,0.13190955026731155,-1.1052614671715448,312.0,1.4516100451856153,319.0,1.3636304787093851,317.3999938964844,0.13190955026731155
3408,2013-06-24,311.79998779296875,324.0,310.3999938964844,322.20001220703125,4925000.0,-0.02072866278276808,-1.0606050797848976,-1.0833351876988806,41.5061198159539,39.28551561108792,2.635307059890579,11.84312000729318,45.89740440737842,5.787204461722638,30.885612442828553,13.600006103515625,-24.05016922408163,-9.350013732910156,-32.31135960417953,13.611332138359217,-20.830686668544843,2.13065920272453,-11.120805021768774,44.54539905894887,2.455600385391797,11.48067293563468,6,-1.699981689453125,33.60002136230469,68.05000305175781,29.5,25.800018310546875,0,0.16805653131986475,1.812495976692233,318.3999938964844,-1.1052614671715448,312.0,1.4516100451856153,319.0,0.16805653131986475
3409,2013-06-25,311.3999938964844,319.3999938964844,306.6000061035156,314.20001220703125,4095000.0,-0.0012828541120725179,-1.0645151763498497,0.2692318978367783,46.289059298578465,40.811636220465665,2.130632392064797,10.530518463163503,45.723873100888795,6.866344056091862,31.31710725684902,12.79998779296875,-19.69048131755818,-8.32000732421875,-29.856528857788533,13.216514209351033,-19.08826809100367,2.4482534425661697,-9.399993896484375,42.72724498401988,-4.493030293830067,10.7682607667849,6,-1.29998779296875,32.50001525878906,68.85000610351562,32.600006103515625,28.600006103515625,1,0.1560693868210905,-1.0606050797848976,311.79998779296875,1.812495976692233,318.3999938964844,-1.1052614671715448,312.0,0.1560693868210905
3410,2013-06-26,305.20001220703125,315.79998779296875,304.79998779296875,313.3999938964844,2430000.0,-0.01991002508341133,-1.4444361557476273,2.9285457379211124,44.63277030978221,42.80003653628086,6.962067403527897,13.981978673917183,51.40185908949667,13.620510781292865,31.970464330078375,11.0,-17.608514158635103,-12.319989013671886,-29.780394700712634,5.140416673368861,-21.05019185719226,-3.5897861701515126,-1.8800122070312568,14.545510031960227,-35.87482764191597,8.730202843520384,6,7.79998779296875,38.69999694824219,75.04998779296875,38.79998779296875,52.399993896484375,2,0.1684141279182434,-1.0645151763498497,311.3999938964844,-1.0606050797848976,311.79998779296875,1.812495976692233,318.3999938964844,0.1684141279182434
3411,2013-06-27,316.79998779296875,317.3999938964844,306.20001220703125,306.20001220703125,2620000.0,0.038007782182094774,-1.1132089595209305,-1.2926828360569713,52.58466591669187,44.64150161460881,-1.6441043486055378,1.4979458983276572,39.32009932031252,2.7276354627906017,31.83832635230821,12.199981689453125,-14.541366771961805,-0.11001281738282387,-16.713109703915677,16.49308406915003,-8.41156126064925,8.191535625883603,-12.239187792968778,67.2726717862216,12.75770923991908,8.301548443266437,6,-3.79998779296875,27.100021362304688,63.350006103515625,27.20001220703125,46.00000000000006,3,0.1193182442142311,-1.4444361557476273,305.20001220703125,-1.0645151763498497,311.3999938964844,-1.0606050797848976,311.79998779296875,0.1193182442142311
3412,2013-06-28,330.0,331.20001220703125,318.3999938964844,319.20001220703125,4310000.0,0.04166670680447604,-1.0645150175721838,1.0188691195946336,52.32975508270923,45.60772227854147,-13.330037474236747,-12.600109416911437,25.781754878970105,-9.73882226105718,31.206816965603952,14.4000244140625,-12.678530561249318,13.25,-2.742564238333898,29.242564238333898,5.253717880833051,21.24628211916695,-25.20001220703125,95.45450341935276,39.71141593252952,7.9962821191669375,6,-13.399993896484375,3.4000091552734375,44.75,16.599990844726562,36.399993896484375,4,0.03696973396070069,-1.1132089595209305,316.79998779296875,-1.4444361557476273,305.20001220703125,-1.0645151763498497,311.3999938964844,0.03696973396070069
3413,2013-07-01,337.0,337.6000061035156,328.79998779296875,332.20001220703125,2495000.0,0.021212121212121238,1.9333394368489583,0.4444438165100284,58.18505111015841,47.821948596267816,-20.126386117729908,-19.49711416324095,18.382388900168507,-15.937955643267856,29.9081309558327,8.800018310546875,-7.353100583573223,19.55000000000001,1.3345061505213494,37.76549384947867,10.44225307526068,28.657746924739342,-30.79998779296875,98.1707141202336,39.03113126205112,9.107746924739319,7,-17.199996948242188,-10.099990844726562,32.34999084472656,9.79998779296875,12.79998779296875,0,0.033827875063751955,-1.0645150175721838,330.0,-1.1132089595209305,316.79998779296875,-1.4444361557476273,305.20001220703125,0.033827875063751955
3414,2013-07-02,336.79998779296875,341.20001220703125,332.0,340.0,3790000.0,-0.000593508032733725,2.285697158614075,-0.6666709052299633,58.08169658211275,49.19556156408208,-18.869406656273554,-19.87505954247831,18.365904434323397,-14.856660342014834,28.866301960392406,9.20001220703125,-4.236381809907357,19.069989013671886,-0.17831225066800016,38.31829027801177,9.445838381501915,28.694139645841858,-27.459976196289062,87.91202894808326,28.33368571886384,9.624150632169954,7,-15.199981689453125,-11.699981689453125,32.55000305175781,10.0,9.20001220703125,1,0.0023753513644384494,1.9333394368489583,337.0,-1.0645150175721838,330.0,-1.1132089595209305,316.79998779296875,0.0023753513644384494
3415,2013-07-03,336.0,337.6000061035156,332.3999938964844,337.20001220703125,2880000.0,-0.0023752607540488135,4.20001220703125,0.3750023841766961,71.55360860368715,52.57517125823316,-17.214680300901875,-18.69465791042171,18.922740962287946,-13.317991860660811,28.467698494702887,5.20001220703125,-3.122397706746483,17.420001220703114,-3.4938132715468555,38.33381571295308,6.9630939745781575,27.87690846682807,-22.83678833007815,85.142822265625,17.439964572743207,10.456907246124977,7,-14.399993896484375,-10.899993896484375,28.75,10.79998779296875,9.600006103515625,2,0.011904761904761862,2.285697158614075,336.79998779296875,1.9333394368489583,337.0,-1.0645150175721838,330.0,0.011904761904761862
3416,2013-07-04,342.20001220703125,343.6000061035156,334.0,334.79998779296875,2725000.0,0.01845241728283109,-1.1333346896701388,-6.166624281572656,68.59904076049199,54.86241860890732,-20.875607747447873,-24.114825392809394,12.288705552642455,-18.62400133748565,27.60254954015247,9.600006103515625,-0.5164836688416585,22.340013122558616,-1.0505289230152925,45.730555168132526,10.644742099771634,34.0352841453456,-25.67238447265629,94.44447135587596,23.372792347742674,11.695271022786963,7,-18.000015258789062,-22.300003051757812,22.199989318847656,4.5999755859375,1.199981689453125,3,0.045002902826220215,4.20001220703125,336.0,2.285697158614075,336.79998779296875,1.9333394368489583,337.0,0.045002902826220215
3417,2013-07-05,340.79998779296875,347.3999938964844,339.0,344.3999938964844,3355000.0,-0.004091245950089251,-1.3333375718966298,-0.4864857062734036,62.67027888234188,57.213991838506,-17.84006785365932,-21.468492080760825,13.171460891581773,-16.194915222784687,26.199433141656264,8.399993896484375,0.7283112103594931,19.449989318847656,-5.320066888063934,44.22004552575925,7.064961215391861,31.83501742230345,-20.482227086914122,64.51610786155526,-3.9556780552278923,12.385028103455793,7,-14.699996948242188,-18.999984741210938,21.800010681152344,8.0,13.4000244140625,4,0.06455399292257247,-1.1333346896701388,342.20001220703125,4.20001220703125,336.0,2.285697158614075,336.79998779296875,0.06455399292257247
3418,2013-07-08,337.20001220703125,345.0,337.0,342.20001220703125,1950000.0,-0.010563309022547318,-1.9629495671044601,1.3888865341414827,63.71192751523871,59.14986608480158,-11.46372967070306,-17.804765726561243,15.930872063308811,-11.640232975877495,25.78807151051823,8.0,3.2630536960531913,15.230012512207054,-10.50557407259896,40.96559909701307,2.3622192198040466,28.09780580461006,-12.549094190507844,33.766326415352324,-31.982411769579855,12.867793292402993,7,-11.100021362304688,-15.400009155273438,24.649986267089844,13.199981689453125,21.199981689453125,0,0.08659543485284682,-1.3333375718966298,340.79998779296875,-1.1333346896701388,342.20001220703125,4.20001220703125,336.0,0.08659543485284682
3419,2013-07-09,344.3999938964844,344.3999938964844,338.6000061035156,339.0,2840000.0,0.02135225809254293,1.1481460550334281,-1.079998779296875,66.32391249687666,61.55999299447873,-15.075764237437454,-24.21424993225139,7.789022175357104,-17.78924026998743,25.179655753978516,7.199981689453125,4.641241770820102,21.139994812011707,-6.407047419813807,48.68703704383722,7.366473696098922,34.91351592792449,-16.10922373916719,80.0,16.006167313858192,13.773521115912766,7,-17.599990844726562,-22.599990844726562,13.849998474121094,6.899993896484375,2.600006103515625,1,0.015679425064413444,-1.9629495671044601,337.20001220703125,-1.3333375718966298,340.79998779296875,-1.1333346896701388,342.20001220703125,0.015679425064413444
3420,2013-07-10,340.6000061035156,345.79998779296875,338.0,342.0,3250000.0,-0.01103364651658767,-1.3636304787093851,-0.25925842201337124,69.1689190101334,63.40268778263891,-6.399149770645408,-19.69114498381964,10.738308909328566,-13.010380095910364,24.22385170196973,7.79998779296875,7.535939018675094,16.24000701904299,-12.26390999162436,44.74392402971034,1.988048513709316,30.491965524376667,-9.25176014793169,49.253799326335546,-16.177956649097787,14.251958505333661,7,-7.70001220703125,-18.800003051757812,17.649986267089844,11.099990844726562,7.399993896484375,2,0.015854356428999017,1.1481460550334281,344.3999938964844,-1.9629495671044601,337.20001220703125,-1.3333375718966298,340.79998779296875,0.015854356428999017
3421,2013-07-11,345.0,346.6000061035156,338.6000061035156,340.6000061035156,2700000.0,0.012918361179204307,1.1052614671715448,-3.142866485013624,68.31957729339143,65.17933469493693,-7.127872512844192,-21.375130121788345,5.669497288179741,-16.303368888003092,22.67497444043579,8.0,10.095148117781662,18.220001220703125,-8.524452451427464,44.964454892833714,4.84777438463783,31.59222805676842,-11.08347437387198,76.92312206744975,12.552340831062011,13.372226836065282,7,-6.9000091552734375,-23.199996948242188,6.599998474121094,8.199996948242188,3.399993896484375,3,0.001739148126132184,-1.3636304787093851,340.6000061035156,1.1481460550334281,344.3999938964844,-1.9629495671044601,337.20001220703125,0.001739148126132184
3422,2013-07-12,353.79998779296875,359.79998779296875,349.20001220703125,349.6000061035156,8655000.0,0.02550721099411235,-3.2400161133795984,0.9545426171633872,78.0748938003561,67.38931721607,-13.630153978664168,-28.285984738092395,-3.6721562600696416,-24.03293757211503,21.42553880763276,14.79998779296875,13.897073820280923,24.899989318847645,-3.38859808623414,53.18857672392943,10.755695616306753,39.04428302138854,-17.726107243583726,73.684196436937,6.524503815968799,14.144293702540903,7,-7.899993896484375,-25.79998779296875,-7.949989318847656,-0.5999908447265625,-14.5999755859375,4,-0.029395122259218587,1.1052614671715448,345.0,-1.3636304787093851,340.6000061035156,1.1481460550334281,344.3999938964844,-0.029395122259218587
3423,2013-07-16,357.20001220703125,359.79998779296875,353.79998779296875,358.0,4435000.0,0.009610018460634029,1.727295426486704,-0.1904741144414169,79.43447523269666,69.76184817724598,-15.49269726724441,-30.49283665577343,-7.708009529790729,-26.367032717113034,20.64448749628115,6.0,16.18797264244165,26.550013732910145,-4.21534889536747,57.31537636118776,11.167332418771366,41.932695047048924,-18.600006103515625,88.07349980821512,17.08700610946063,15.382681314138793,7,-11.100021362304688,-29.20001220703125,-18.050018310546875,-7.1000213623046875,-14.0,1,-0.008398655927988052,-3.2400161133795984,353.79998779296875,1.1052614671715448,345.0,-1.3636304787093851,340.6000061035156,-0.008398655927988052
3424,2013-07-17,357.3999938964844,357.79998779296875,351.6000061035156,352.79998779296875,2395000.0,0.0005598591338715764,1.296292110066856,-5.750095368886854,86.35098380994764,71.4060009779416,-13.927940980801111,-29.030897754402304,-8.94146073701404,-25.546582562122353,19.812594564638236,6.199981689453125,17.762233610711007,24.74999542236327,-7.550926635923815,57.050917480650355,8.599534393219699,40.90045645150684,-14.983991088867185,88.99084752121533,10.416129142000472,16.15046102914355,7,-10.5,-29.399993896484375,-18.25,-7.3000030517578125,-16.0,2,0.002797985498258493,1.727295426486704,357.20001220703125,-3.2400161133795984,353.79998779296875,1.1052614671715448,345.0,0.002797985498258493
3425,2013-07-18,366.0,366.3999938964844,359.0,359.0,22320000.0,0.024062692362570415,-1.1142839704241072,1.5217371113160356,85.75582916895475,73.31231080110412,-19.91969308175777,-35.76282126865988,-18.50275941643315,-33.008306746762855,19.13253298870877,9.0,18.350890645628738,31.00000152587893,-3.8571825288092327,65.85718558056709,13.571409498534877,48.42859355322298,-20.45487989501953,98.56117240243701,17.790258000458394,17.428592027344077,7,-14.300003051757812,-34.69999694824219,-29.550003051757812,-15.900009155273438,-20.0,3,-0.051912568306010876,1.296292110066856,357.3999938964844,1.727295426486704,357.20001220703125,-3.2400161133795984,353.79998779296875,-0.051912568306010876
3426,2013-07-19,356.79998779296875,369.6000061035156,356.0,366.7999877929688,5315000.0,-0.0251366453744023,-1.3448335736159196,-1.4285714285714366,70.67900682218703,74.20216946108692,-9.421669614688824,-24.279226814628032,-10.223126918199796,-22.788596299123242,18.18879940685013,13.600006103515625,18.856783652817,19.55998992919922,-14.82865030114192,53.94863015954036,2.3656698140286494,36.75431004436979,-7.083892929687522,37.254793430341365,-39.937865900394755,17.19432011517056,7,-3.4999847412109375,-23.899978637695312,-20.949996948242188,-6.6999969482421875,-11.5999755859375,4,-0.02466364376131902,-1.1142839704241072,366.0,1.296292110066856,357.3999938964844,1.727295426486704,357.20001220703125,-0.02466364376131902
3427,2013-07-22,360.3999938964844,364.20001220703125,356.0,363.6000061035156,1615000.0,0.010089703550114848,2.727257594673325,0.3200012207031232,69.05537151675857,74.79588546125579,-11.118234507932982,-25.899232743059372,-15.13974955515289,-25.497289611450128,16.837051422405164,8.20001220703125,18.29165809074692,21.05999603271482,-13.61287492452982,55.73286698995946,3.7235605540925008,38.39643151133714,-6.707116785156245,48.88882107204861,-24.59066982127738,17.33643547862233,7,-6.5999908447265625,-24.599990844726562,-27.649993896484375,-13.399993896484375,-18.0,0,-0.03329633796677223,-1.3448335736159196,356.79998779296875,-1.1142839704241072,366.0,1.296292110066856,357.3999938964844,-0.03329633796677223
3428,2013-07-23,364.20001220703125,368.3999938964844,357.3999938964844,360.0,2995000.0,0.010543891162324348,-1.3404194532822544,-1.312498807911652,71.07694185697116,75.32399983459963,-11.941286368846818,-26.954249248829797,-20.207135714037804,-28.317368080639028,15.93802031490657,11.0,17.960833981386486,22.240013122558594,-11.5792213220804,56.05924756719759,5.330395900239068,39.14963034487812,-8.20001220703125,70.00003390842014,-1.5855196443563244,16.909617222319497,7,-10.400009155273438,-28.400009155273438,-31.45001220703125,-17.20001220703125,-29.20001220703125,1,-0.06864360011550086,2.727257594673325,360.3999938964844,-1.3448335736159196,356.79998779296875,-1.1142839704241072,366.0,-0.06864360011550086
3429,2013-07-24,360.0,363.0,358.20001220703125,361.20001220703125,2230000.0,-0.011532158336787002,1.0,-0.2857163617339747,67.54385338718225,75.14343698760506,-5.918047393330767,-19.949376440176366,-17.342979249787618,-23.119956058080902,14.788712771691543,6.0,18.47636136857136,15.610000610351562,-15.866632740625278,47.0866339613284,-0.12831606513685756,31.348317285839983,9.600006103515625,29.41175150624376,-38.78758335999747,15.738316675488432,7,-5.899993896484375,-24.199996948242188,-27.29999542236328,-13.0,-22.20001220703125,2,-0.04666663275824656,-1.3404194532822544,364.20001220703125,2.727257594673325,360.3999938964844,-1.3448335736159196,356.79998779296875,-0.04666663275824656
3430,2013-07-25,356.6000061035156,362.3999938964844,354.6000061035156,360.0,2405000.0,-0.00944442749023433,-1.1081065476755072,2.8332994252581254,60.97560408284219,74.3274399642107,-0.010923537731912347,-13.176763003957717,-15.46839548045483,-18.828010237126193,13.317166794825807,7.79998779296875,19.232119402933108,9.640007019042969,-16.263980984157342,35.54399502224328,-3.311986982557187,22.592001020643124,12.772000122070324,13.333333333333334,-49.41684923550556,12.951994001600148,7,2.8000030517578125,-20.800003051757812,-27.699996948242188,-9.600006103515625,-21.20001220703125,3,-0.04262482318247329,1.0,360.0,-1.3404194532822544,364.20001220703125,2.727257594673325,360.3999938964844,-0.04262482318247329
3431,2013-07-26,354.6000061035156,357.0,348.79998779296875,354.0,2870000.0,-0.0056085248619413,2.0370449908729733,-0.17647270018220823,60.42297743773052,72.36611592391898,3.904661501712212,-8.642801936758019,-14.945334693669906,-15.954600091706368,11.698418989790325,8.20001220703125,19.158427281517447,5.750006103515602,-16.084925738860477,27.58493794589168,-5.167459817672409,16.667472024703613,14.181120117187504,29.591920940813043,-31.574377871906346,10.917465921188029,7,4.5999908447265625,-18.800003051757812,-25.699996948242188,-7.600006103515625,-12.600006103515625,4,-0.024252695869963148,-1.1081065476755072,356.6000061035156,1.0,360.0,-1.3404194532822544,364.20001220703125,-0.024252695869963148
3432,2013-07-29,342.20001220703125,354.79998779296875,342.20001220703125,354.3999938964844,3225000.0,-0.03496896131712002,-1.0655728683314614,-20.333095976806877,53.33333333333333,69.46598904621194,16.18855687956153,4.973018878269841,-4.087211575009803,-2.837043644765174,11.146777415579821,12.5999755859375,18.93666993906197,-7.259988403320335,-27.50110343095804,12.981126624317369,-17.38054591713916,2.8605691104984885,25.382245708007815,0.0,-61.96232107644356,10.120557513818841,7,13.699996948242188,-6.4000091552734375,-13.300003051757812,4.79998779296875,10.79998779296875,0,0.008766802726427159,2.0370449908729733,354.6000061035156,-1.1081065476755072,356.6000061035156,1.0,360.0,0.008766802726427159
3433,2013-07-30,348.3999938964844,351.20001220703125,341.3999938964844,342.3999938964844,2705000.0,0.018118005459631936,-1.4500045776367188,-0.49180401681971336,52.7027027027027,65.72729114540694,9.620742943064386,-0.34689930243592926,-11.89841848367098,-8.2154503857289,11.101045212363431,9.800018310546875,18.715963622709808,-1.630006408691429,-21.017805118738977,17.75779230135612,-11.323905763715175,8.063892946332317,17.15168436191408,32.40739825004344,-26.14664678216309,9.693899355023765,7,7.100006103515625,-11.199996948242188,-20.399986267089844,-1.399993896484375,4.800018310546875,1,-0.017221584687463265,-1.0655728683314614,342.20001220703125,2.0370449908729733,354.6000061035156,-1.1081065476755072,356.6000061035156,-0.017221584687463265
3434,2013-07-31,337.6000061035156,343.79998779296875,334.0,343.79998779296875,5475000.0,-0.030998817400030187,2.1612957211275785,-1.0333302815755208,48.148148148148145,61.54865992087287,19.351784673098223,11.084399874189614,-2.6942881081510563,3.342071845314308,11.340763483322528,14.399993896484375,16.595371194307006,-12.469995117187523,-31.74584055685665,6.805850322481604,-22.107917837022114,-2.832072397352931,25.536503718691392,12.67608055352881,-45.11061498795124,9.637922719834567,7,14.199996948242188,-0.4000091552734375,-9.849998474121094,9.399993896484375,15.79998779296875,2,-0.007701439740846472,-1.4500045776367188,348.3999938964844,-1.0655728683314614,342.20001220703125,2.0370449908729733,354.6000061035156,-0.007701439740846472
3435,2013-08-01,340.0,340.0,333.0,338.0,4470000.0,0.007108986531678241,6.0,-0.3225815978460433,46.835443037974684,58.89937505596039,14.388994392891107,9.485781931196584,-6.598440642914113,1.6031015831952686,11.627159317595218,7.0,13.912948825177068,-10.270001220703136,-29.00663307525025,8.466630633843977,-19.638317147976693,-0.9016852934295798,19.640128643542198,29.166666666666668,-25.117129446366167,9.368315927273551,8,10.699996948242188,-2.8000030517578125,-12.999992370605469,7.0,5.399993896484375,3,-0.006470624138327219,2.1612957211275785,337.6000061035156,-1.4500045776367188,348.3999938964844,-1.0655728683314614,342.20001220703125,-0.006470624138327219
3436,2013-08-02,357.6000061035156,358.3999938964844,344.20001220703125,346.0,5575000.0,0.05176472383386943,1.151515361691601,5.8000030517578125,52.16401908773315,57.02255811940201,-3.448211145685775,-7.274296962297512,-24.690918320220476,-15.28750183680512,12.651865467255757,18.399993896484375,11.108284188620303,6.560005187988281,-12.045527555917545,25.165537931894107,-2.7427611839646033,15.862771559941166,-24.600006103515625,96.85044100313947,43.16090782195995,9.302766371952913,8,-6.9000091552734375,-19.699996948242188,-29.150001525878906,-10.600006103515625,-1.20001220703125,4,-0.06208056998915412,6.0,340.0,2.1612957211275785,337.6000061035156,-1.4500045776367188,348.3999938964844,-0.06208056998915412
3437,2013-08-05,362.7999877929688,367.0,350.0,351.6000061035156,6960000.0,0.014541335572427094,-1.3611121118808798,0.9655151548634783,53.12498722757267,55.027896493913296,-9.244064083537012,-11.32207492246306,-30.358891966113276,-19.734254444707574,13.634379584908798,17.0,7.815872243425588,10.65998687744144,-7.997745843500695,29.317719598383576,1.3311205169703726,19.988853237912508,-29.799987792968807,87.64702292049648,36.724414627498504,9.32886636047106,8,-12.799987792968807,-18.799987792968807,-34.34998321533209,-15.799987792968807,-7.799987792968807,0,-0.05733183156786181,1.151515361691601,357.6000061035156,6.0,340.0,2.1612957211275785,337.6000061035156,-0.05733183156786181
3438,2013-08-06,366.3999938964844,368.0,355.79998779296875,363.6000061035156,3455000.0,0.009922839648963455,3.0666707356770835,0.24999931880294476,54.83870967741936,53.61621385949519,-13.96807728872335,-13.304453344750868,-34.14325024609445,-22.475808070165385,14.868886691795208,12.20001220703125,6.572282431656106,12.799993896484352,-5.5018000594889145,31.10178785245762,3.649096918497719,21.950890874470986,-32.03999389648436,95.42855398995536,47.28390900204696,9.150896977986642,8,-15.899993896484375,-17.199996948242188,-41.399986267089844,-19.399993896484375,-11.199981689453125,1,-0.03657203635289952,-1.3611121118808798,362.7999877929688,1.151515361691601,357.6000061035156,6.0,340.0,-0.03657203635289952
3439,2013-08-07,349.79998779296875,361.6000061035156,349.6000061035156,360.0,4295000.0,-0.04530569426866715,-1.264156158231128,-3.6428773841961855,41.9801919767172,51.50561251437019,1.1542845955895586,3.9219288336261684,-17.589016600152263,-5.1275169331941015,15.944310647510918,16.79998779296875,4.788937952801518,-4.07001190185548,-21.954915140400317,13.814891336689357,-13.012463521127927,4.872439717416967,-13.42158779296875,47.999965122767854,5.9752065393237,8.94245161927243,8,0.70001220703125,1.0000152587890625,-26.449981689453125,-2.79998779296875,6.0,2,0.009719910042063296,3.0666707356770835,366.3999938964844,-1.3611121118808798,362.7999877929688,1.151515361691601,357.6000061035156,0.009719910042063296
3440,2013-08-08,346.0,359.3999938964844,345.3999938964844,347.0,3630000.0,-0.010863315967917675,-11.727202108475517,0.09803909835624143,44.351469377070956,49.719889396519136,3.6794726611940405,8.58749890503725,-14.176490451473228,-0.6799666186010995,16.807403639993908,14.0,2.221107978704481,-8.139999389648438,-25.33098568679719,9.050986907500317,-16.735492538222843,0.455493758925968,-7.724304000000018,7.5629777990916525,-33.616644149318816,8.59549314857438,8,4.5,5.0,-22.649993896484375,1.0,7.399993896484375,3,0.02138726559677573,-1.264156158231128,349.79998779296875,3.0666707356770835,366.3999938964844,-1.3611121118808798,362.7999877929688,0.02138726559677573
3441,2013-08-09,345.6000061035156,350.20001220703125,341.20001220703125,346.20001220703125,5445000.0,-0.0011560517239432855,1.0930217703731304,0.600006103515625,41.99134542279083,48.459668517569966,2.982166459128109,9.52299756647659,-13.525388383331347,0.26964838276262526,17.50415480417636,9.0,-0.011717371387135245,-8.569993591308616,-25.69579095573306,8.555803773115827,-17.132892273520838,-0.007094909096394986,-5.540851863515627,16.417895151574502,-22.803966493198043,8.562898682212209,8,4.899993896484375,5.6999969482421875,-22.25,1.399993896484375,6.399993896484375,4,-0.0005787390147538041,-11.727202108475517,346.0,-1.264156158231128,349.79998779296875,3.0666707356770835,366.3999938964844,-0.0005787390147538041
3442,2013-08-12,343.3999938964844,349.20001220703125,339.6000061035156,342.0,1555000.0,-0.006365775949588093,-2.096785308203838,-2.3332994252581254,38.54624003430877,46.886728221081746,6.001408963808046,11.493180650727595,-11.230054694315356,3.111065110015886,17.088404120229946,9.600006103515625,-1.593124059185186,-10.250006103515602,-28.041722481362058,7.541710274330853,-19.14586429243883,-1.3541479145923745,24.600006103515625,13.380241583217908,-21.04172298669949,8.895858188923219,8,7.100006103515625,7.9000091552734375,-21.349990844726562,3.600006103515625,14.399993896484375,0,0.03785672752201252,1.0930217703731304,345.6000061035156,-11.727202108475517,346.0,-1.264156158231128,349.79998779296875,0.03785672752201252
3443,2013-08-13,354.20001220703125,354.20001220703125,348.6000061035156,349.6000061035156,1795000.0,0.03145025772423993,1.4347820318045816,3.2857329700272477,47.02259241597167,46.761666473062135,-4.346428883437341,0.4815767968984801,-21.478461855314606,-7.019750119465812,16.79983893057607,10.800018310546875,-2.8279248562191697,0.70001220703125,-17.016108861758198,18.416133275820698,-8.158048327363474,9.558072741425974,13.231987915039042,66.3636641068892,30.014642520635128,8.858060534394726,8,-3.70001220703125,-2.9000091552734375,-30.250015258789062,-7.20001220703125,9.399993896484375,1,0.0022585764127562857,-2.096785308203838,343.3999938964844,1.0930217703731304,345.6000061035156,-11.727202108475517,346.0,0.0022585764127562857
3444,2013-08-14,358.3999938964844,358.79998779296875,348.79998779296875,354.0,3040000.0,0.011857655405721035,2.8461673895054376,0.9565191431206173,50.916491185325704,47.21511626721225,-5.906814883621166,-3.836337147586562,-25.3310065606164,-10.650242971806279,16.86920423216879,10.0,-2.4833454883935246,4.849993896484364,-12.918040559168332,22.61802835213706,-4.034023331341984,13.734011124310712,8.475366345214809,94.94949183577216,53.38867952674346,8.884017227826359,8,-4.5999908447265625,-7.0999908447265625,-34.44999694824219,-11.399993896484375,3.0,2,-0.008928520490927738,1.4347820318045816,354.20001220703125,-2.096785308203838,343.3999938964844,1.0930217703731304,345.6000061035156,-0.008928520490927738
3445,2013-08-15,347.0,353.6000061035156,345.20001220703125,349.20001220703125,2665000.0,-0.03180801922607457,-1.8965557157439465,-0.5000034679114157,46.46839684783888,46.582269351668444,7.365066346621063,6.395121807544854,-13.315578176156919,1.364114195597267,16.15618849326691,13.199981689453125,-2.7767986099298128,-5.600000000000023,-22.579489050535756,11.37948905053571,-14.08974452526786,2.8897445252678153,19.32985315893552,38.54167163372513,-4.345866222635422,8.489744525267866,8,6.8000030517578125,4.3000030517578125,-22.699996948242188,0.0,16.0,3,0.025360195368786087,2.8461673895054376,358.3999938964844,1.4347820318045816,354.20001220703125,-2.096785308203838,343.3999938964844,0.025360195368786087
3446,2013-08-16,348.0,352.3999938964844,341.20001220703125,342.0,2760000.0,0.0028818443804035088,-1.9473730705600796,-2.727257594673325,53.01454820003299,46.569998348608486,5.431252390214183,4.956150208099189,-13.598463860995025,0.8180845437090056,15.04162626312846,11.199981689453125,-1.743008091772026,-4.160000610351574,-21.13730802356514,12.817306802861992,-12.648654316958357,4.328653096255209,17.795256217827102,43.75000993411693,-4.374040318482685,8.488653706606787,8,5.8000030517578125,3.3000030517578125,-20.650001525878906,-1.0,11.0,4,0.015517223840472383,-1.8965557157439465,347.0,2.8461673895054376,358.3999938964844,1.4347820318045816,354.20001220703125,0.015517223840472383
3447,2013-08-19,348.3999938964844,349.0,344.0,348.20001220703125,1535000.0,0.0011494077485183496,6.142888283378746,0.033330281575520836,50.0,46.032363940006334,3.099784040795612,3.806197070283531,-13.081377579658579,0.8726084876553273,13.866831705127435,5.0,-0.6301033004897363,-3.160006713867176,-19.755045632620238,13.435032204885886,-11.457526173243707,5.137512745509355,16.87135731905647,40.909043619389784,-8.822888602273622,8.29751945937652,8,2.20001220703125,2.9000091552734375,-18.449996948242188,-1.399993896484375,20.20001220703125,0,0.010332968331179915,-1.9473730705600796,348.0,-1.8965557157439465,347.0,2.8461673895054376,358.3999938964844,0.010332968331179915
3448,2013-08-20,339.20001220703125,346.6000061035156,338.20001220703125,343.6000061035156,2675000.0,-0.02640637729800477,-1.6250005960470162,-22.001983824202654,50.900904771020116,47.02355425048444,8.980042208565521,11.63367467575597,-3.497195014424733,10.407969570791579,12.295893646849573,10.199981689453125,-1.592178306336109,-11.109988403320301,-27.460601941217533,5.240625134576931,-19.285295172268945,-2.934681634371657,25.5579121062691,4.854374685194513,-47.51739975764849,8.175306768948623,8,9.599990844726562,12.099990844726562,-2.2500152587890625,7.79998779296875,31.199981689453125,1,0.054834831711577214,6.142888283378746,348.3999938964844,-1.9473730705600796,348.0,-1.8965557157439465,347.0,0.054834831711577214
3449,2013-08-21,343.20001220703125,345.79998779296875,335.20001220703125,341.3999938964844,2945000.0,0.011792452405805287,2.028577656675749,-0.4090956380610214,51.76991897309659,47.847826427820614,4.40903858811879,6.651557528346871,-6.85871787887163,6.715725398982045,10.736941013446446,10.5999755859375,-3.089994858293778,-6.269989013671875,-22.24642588665978,9.706447859316029,-14.258207450165798,1.7182294228220485,20.495595622018357,43.478275291865906,-11.340154139959516,7.98821843649395,8,3.79998779296875,8.099990844726562,-6.150016784667969,3.79998779296875,15.79998779296875,2,0.05944053954222572,-1.6250005960470162,339.20001220703125,6.142888283378746,348.3999938964844,-1.9473730705600796,348.0,0.05944053954222572
3450,2013-08-22,341.3999938964844,342.79998779296875,336.6000061035156,338.6000061035156,1975000.0,-0.005244808410615809,1.2142888283378745,1.5555329501720834,39.14207941772769,47.53124131614694,6.132861751315772,7.6464810052391385,-4.4279747873850965,8.761868708807128,9.566046039056197,6.600006103515625,-5.304549999201811,-7.31000671386721,-23.30446017369286,8.68444674595844,-15.307233443780035,0.6872200160456146,20.585878195244106,36.046443545081786,-12.899397883180846,7.997226729912839,8,5.600006103515625,9.900009155273438,-3.9499969482421875,5.600006103515625,9.600006103515625,3,0.05858230919026952,2.028577656675749,343.20001220703125,-1.6250005960470162,339.20001220703125,6.142888283378746,348.3999938964844,0.05858230919026952
3451,2013-08-23,346.0,349.79998779296875,343.79998779296875,346.0,3040000.0,0.013473948991663987,-1.727257594673325,0.0,38.64865689664269,47.54262096751737,1.7830705782944847,2.4971809781926595,-7.621565194297887,4.5681654524146325,8.936100254392402,8.399993896484375,-4.717570168226075,-2.280000305175804,-18.068810502491544,13.508809892139936,-10.174405403833703,5.614404793482095,14.378720498646658,73.97264282668495,28.686183683489375,7.894405098657879,8,1.0,5.3000030517578125,-4.5,1.0,-10.79998779296875,4,0.049132947976878505,1.2142888283378745,341.3999938964844,2.028577656675749,343.20001220703125,-1.6250005960470162,339.20001220703125,0.049132947976878505
3452,2013-08-26,345.20001220703125,348.0,343.0,346.20001220703125,1585000.0,-0.002312103447886571,1.1739245813762174,-100.0,35.11236858043077,46.21926276356839,3.201963235269659,3.724396766053246,-5.872581226523721,5.805863366713481,8.975959596973823,5.0,-4.184899527660946,-3.2299880981445312,-18.831479773006436,12.371503576717373,-11.030733935575483,4.570757739286421,13.667985794118465,68.49326521909985,28.328786803881144,7.8007458374309415,8,1.79998779296875,5.4999847412109375,-2.100006103515625,1.79998779296875,-14.4000244140625,0,0.039976788253102136,-1.727257594673325,346.0,1.2142888283378745,341.3999938964844,2.028577656675749,343.20001220703125,0.039976788253102136
3453,2013-08-27,342.3999938964844,345.3999938964844,341.79998779296875,344.20001220703125,1125000.0,-0.008111292617416166,-1.399979655154875,1.800018310546875,43.55401159987091,45.40120947629563,4.640076789785667,6.378912779597556,-2.4847070913963307,8.919983507256575,9.062398289352574,3.600006103515625,-3.4142385637785537,-5.730006408691395,-21.562957749008433,10.102944931625643,-13.646482078849942,2.1864692614671526,15.04792495701821,49.31502554283755,9.72274101534724,7.916475670158522,8,2.0000152587890625,8.300003051757812,2.4000091552734375,4.600006103515625,-11.399993896484375,1,0.07651872860416042,1.1739245813762174,345.20001220703125,-1.727257594673325,346.0,1.2142888283378745,341.3999938964844,0.07651872860416042
3454,2013-08-28,335.0,339.6000061035156,331.79998779296875,335.6000061035156,4245000.0,-0.021612132092273195,-1.2285669443754168,0.3333333333333333,40.983606557377044,44.791788332910976,9.355550105817542,14.307696496595781,5.584016979277976,16.45692036485707,9.540993444110507,10.600006103515625,-2.2479309520136326,-13.0,-29.23459128383803,3.2345912838380286,-21.117295641918986,-4.882704358081014,21.113044454714327,17.777845594618054,-24.797435903031758,8.117295641919005,8,7.0999908447265625,14.899993896484375,9.800003051757812,12.0,-10.20001220703125,2,0.1056716235715951,-1.399979655154875,342.3999938964844,1.1739245813762174,345.20001220703125,-1.727257594673325,346.0,0.1056716235715951
3455,2013-08-29,337.79998779296875,339.6000061035156,334.79998779296875,337.20001220703125,3015000.0,0.008358172516324647,1.2857163617339746,-0.9999491378871879,43.848565408947614,43.77334580056816,5.714210427241198,11.946965643182807,3.4475023603044974,13.667843258912399,9.94883028654354,4.800018310546875,-2.776574238373996,-10.090011596679688,-26.580631122024897,6.400607928665522,-18.335321359352292,-1.8447018340070827,16.368012128805958,33.33333333333333,-12.032225906856823,8.24530976267261,8,3.0,12.100006103515625,7.150016784667969,9.100021362304688,-17.0,3,0.06275906741602477,-1.2285669443754168,335.0,-1.399979655154875,342.3999938964844,1.1739245813762174,345.20001220703125,0.06275906741602477
3456,2013-08-30,335.3999938964844,342.79998779296875,334.79998779296875,341.0,2885000.0,-0.007104777925436956,-1.3529348406582804,-9.333723296032554,43.710689409628586,43.07453351274911,6.860375697031486,13.279353806010022,6.7224261193005646,16.004227304931646,9.479907033321325,8.0,-4.284307970295231,-11.3800048828125,-28.105601454989994,5.345591689364994,-19.74280316890122,-3.0172065967237813,16.978565054985836,22.222243153329995,-26.06608404725168,8.362798286088747,8,5.399993896484375,14.5,12.20001220703125,10.70001220703125,-10.199981689453125,4,0.04651164695110377,1.2857163617339746,337.79998779296875,-1.2285669443754168,335.0,-1.399979655154875,342.3999938964844,0.04651164695110377
3457,2013-09-02,342.0,343.0,336.20001220703125,336.20001220703125,1635000.0,0.01967801497799848,-1.3448283119534448,-1.0357109770518962,39.730623124118246,41.83339110753779,-0.8302506494894146,5.313597676326822,0.8857591860177649,9.333636463190714,8.370361620736524,7.600006103515625,-4.301179094348754,-3.7399993896484602,-18.772370593328958,11.292371814032037,-11.25618499148868,3.77618621219176,8.732273258790087,75.00005609846401,27.80025430668944,7.516185601840237,9,-1.20001220703125,7.899993896484375,5.5,4.100006103515625,-9.79998779296875,0,-0.019883005242598673,-1.3529348406582804,335.3999938964844,1.2857163617339746,337.79998779296875,-1.2285669443754168,335.0,-0.019883005242598673
3458,2013-09-03,353.0,353.79998779296875,343.20001220703125,343.20001220703125,3205000.0,0.032163742690058506,-1.163263018254517,1.6896566239068895,45.92145363286053,41.18356162528934,-10.802902839653143,-7.106102606441198,-8.994571806579131,-1.7471493834422063,7.127795832394121,11.79998779296875,-4.992053284495682,7.930000305175781,-4.124805402122888,19.98480601247445,1.9025974515264465,13.957403158825116,-21.20001220703125,96.36369185014205,52.92348835347555,6.027402853649344,9,-10.20001220703125,-3.100006103515625,-7.149993896484375,-6.899993896484375,-15.0,1,-0.06288955299442278,-1.3448283119534448,342.0,-1.3529348406582804,335.3999938964844,1.2857163617339746,337.79998779296875,-0.06288955299442278
3459,2013-09-04,353.20001220703125,353.3999938964844,347.79998779296875,347.79998779296875,4190000.0,0.0005666068187855089,-1.0740669575242443,0.5510235857576153,55.63637473366478,43.01626110483791,-10.544061588225304,-7.418693425986476,-8.036610725784556,-2.0563452025395463,6.465030841453516,5.600006103515625,-5.385337519225004,7.960011291503918,-4.465839739672276,20.38586232268011,1.7470857759158207,14.172936807092015,-20.960024414062502,96.84223375822368,50.602012472044905,6.2129255155881,9,-10.4000244140625,-3.300018310546875,-6.850013732910156,-7.8000030517578125,-14.4000244140625,2,-0.06285393952370111,-1.163263018254517,353.0,-1.3448283119534448,342.0,-1.3529348406582804,335.3999938964844,-0.06285393952370111
3460,2013-09-05,353.3999938964844,355.6000061035156,350.20001220703125,354.0,4195000.0,0.0005661995541945686,1.8420883559938643,-0.11111173904197844,54.98154586787912,44.831026546086406,-9.904386292363881,-7.41608754518802,-6.852545901475992,-2.2983943416178363,6.256492399484771,5.399993896484375,-5.170060679372568,7.7899932861328125,-5.1607499734979,20.740736545763525,1.3146216563174562,14.265364915948169,-20.728806103515637,89.42302754649158,41.09698620736601,6.47537162981536,9,-9.699996948242188,-3.5,-8.899993896484375,-7.9999847412109375,-11.0,3,-0.0809281454370736,-1.0740669575242443,353.20001220703125,-1.163263018254517,353.0,-1.3448283119534448,342.0,-0.0809281454370736
3461,2013-09-06,345.3999938964844,354.6000061035156,343.6000061035156,354.6000061035156,2470000.0,-0.022637238647896796,1.391301174925199,15.333197701032502,47.57281505455141,46.215520598766474,-2.2333034125371114,0.5988638029043045,2.093116856537449,5.571076837838916,6.173617554098513,11.0,-5.521097786472637,-0.20000610351564774,-13.15109075490733,12.751078547876034,-6.675548429211517,6.275536222180222,-11.811653371093769,47.42260094793291,-1.7655644419920975,6.475542325695848,9,-1.6999969482421875,4.5,-1.4499969482421875,-1.4999847412109375,2.600006103515625,4,-0.07122179078812663,1.8420883559938643,353.3999938964844,-1.0740669575242443,353.20001220703125,-1.163263018254517,353.0,-0.07122179078812663
3462,2013-09-09,356.3999938964844,357.3999938964844,352.0,356.20001220703125,1860000.0,0.031847134320728054,3.9091262189793174,-0.02173711131603564,63.52199688586379,48.43418563054346,-12.826337631018077,-9.884031965878762,-8.23944285891605,-5.496812673696354,6.338608130707628,12.0,-4.227212607313675,10.149993896484375,-3.6154866608967495,23.9154744538655,3.2672536177938127,17.032734175174937,-21.931186747968752,92.95773739805074,36.585227429354575,6.882740278690568,9,-11.800003051757812,-6.5,-12.099990844726562,-12.499984741210938,-5.199981689453125,0,-0.08754203766489144,1.391301174925199,345.3999938964844,1.8420883559938643,353.3999938964844,-1.0740669575242443,353.20001220703125,-0.08754203766489144
3463,2013-09-10,355.0,356.6000061035156,349.3999938964844,355.79998779296875,4180000.0,-0.003928153536643997,4.999949137887188,-4.000305203723485,59.672121141777666,50.51068725103241,-10.561754646941097,-8.876115069570005,-6.400181004160402,-4.240600144954328,5.982777110423611,7.20001220703125,-3.198026361763368,8.710000610351585,-5.157021746903354,22.577022967606524,1.7764894317240874,15.643511788979083,-19.15532164660624,82.60872449679123,23.588765932184558,6.933511178627471,9,-8.900009155273438,-5.100006103515625,-8.0,-11.099990844726562,0.20001220703125,1,-0.0642253177266725,3.9091262189793174,356.3999938964844,1.391301174925199,345.3999938964844,1.8420883559938643,353.3999938964844,-0.0642253177266725
3464,2013-09-11,355.20001220703125,358.0,354.6000061035156,355.20001220703125,4200000.0,0.0005634146676936069,-4.666598850516251,-0.0,61.61617822267456,52.48486645255763,-8.48762784196498,-9.83225884312833,-6.143096362124197,-4.488887463010087,5.287759038476803,3.399993896484375,-1.764917970406259,9.07001190185548,-4.272617329522291,22.41264113323325,2.398697286166623,15.741326517544337,-18.062014921052025,80.55563208500844,17.860105579689147,6.671314615688883,9,-8.800018310546875,-8.500015258789062,-5.350013732910156,-21.800003051757812,0.199981689453125,2,-0.04842345612591392,4.999949137887188,355.0,3.9091262189793174,356.3999938964844,1.391301174925199,345.3999938964844,-0.04842345612591392
3465,2013-09-12,355.79998779296875,358.3999938964844,354.20001220703125,355.79998779296875,2000000.0,0.0016891203978557368,-1.6250286106660563,0.0,58.84476017244095,54.16642987064789,-7.002139701100589,-10.265474654761931,-6.243789040083811,-5.140526191704225,4.921192613703208,4.199981689453125,-0.8813318898352236,9.229988098144531,-4.796318799334983,23.256294995624046,2.2168346494048023,16.24314154688426,-16.993030289867875,82.43237670269669,20.28909425484771,7.013153448739753,9,-8.499984741210938,-10.199996948242188,-5.149986267089844,-22.899978637695312,-10.199981689453125,3,-0.047779653128858124,-4.666598850516251,355.20001220703125,4.999949137887188,355.0,3.9091262189793174,356.3999938964844,-0.047779653128858124
3466,2013-09-13,353.3999938964844,359.0,348.3999938964844,353.6000061035156,12440000.0,-0.0067453456403177015,-1.0784300819186559,-100.0,57.1929702453454,56.10669066189536,-1.9895552750446086,-7.842260803285853,-3.5619817467466532,-2.9344129696111168,5.024905787653275,10.600006103515625,0.8455647415383964,6.559994506835949,-7.78645583597222,20.906444849644117,-0.6132306645681638,13.733219678240062,-12.633732754045127,47.16978416023447,-13.584909011924793,7.173225171404092,9,-2.29998779296875,-8.0,-2.649993896484375,-20.499984741210938,-4.199981689453125,4,-0.031126203140858122,-1.6250286106660563,355.79998779296875,-4.666598850516251,355.20001220703125,4.999949137887188,355.0,-0.031126203140858122
3467,2013-09-17,352.0,357.20001220703125,351.79998779296875,356.0,1790000.0,-0.003961499492539433,-1.454542932445554,19.99877937137626,58.63310754328314,57.519096651942306,1.093059705456426,-6.491560631913956,-1.8454982464464251,-1.7671501186953265,5.1342237503967425,5.4000244140625,2.2848798445855323,4.980000305175793,-9.538170154259888,19.498170764611473,-2.279084924542019,12.239085534893604,-9.045690194653446,33.962302175671745,-27.072890208284484,7.259085229717826,9,-0.6999969482421875,-6.600006103515625,-1.0999984741210938,-19.099990844726562,-12.0,1,-0.011363636363636354,-1.0784300819186559,353.3999938964844,-1.6250286106660563,355.79998779296875,-4.666598850516251,355.20001220703125,-0.011363636363636354
3468,2013-09-18,357.79998779296875,362.20001220703125,352.3999938964844,357.0,2905000.0,0.016477238048206777,1.0416626930388397,-0.1999969482421875,71.11112366979944,59.23851320040171,-4.419169253216751,-11.411722637600406,-7.13901901177843,-7.902628994516817,5.223326029769473,10.20001220703125,4.226901461776606,9.849989318847634,-4.93940968371578,24.639388321411047,2.4552898175659266,17.24468882012934,-12.92019516426376,68.11580742106904,1.54239159155442,7.39469950128172,9,-4.8999786376953125,-10.79998779296875,-6.899986267089844,-24.899978637695312,-11.5999755859375,2,-0.01844599164647376,-1.454542932445554,352.0,-1.0784300819186559,353.3999938964844,-1.6250286106660563,355.79998779296875,-0.01844599164647376
3469,2013-09-19,363.6000061035156,364.3999938964844,358.79998779296875,362.20001220703125,3420000.0,0.016210225009574142,2.7333753802020286,1.7500190737773709,72.631607126126,61.1996311179847,-9.598156019115095,-16.448380020085665,-12.586843763831041,-14.090846904392208,5.129110609420251,6.600006103515625,6.265302662369493,14.630007934570301,-1.5303881997393773,30.79040406887998,6.54980986741549,22.710206001725112,-16.295382733844974,95.00007629394531,23.221427185989057,8.080198067154834,9,-9.600006103515625,-15.500015258789062,-12.700004577636719,-30.699996948242188,-12.20001220703125,3,-0.02310229305687339,1.0416626930388397,357.79998779296875,-1.454542932445554,352.0,-1.0784300819186559,353.3999938964844,-0.02310229305687339
3470,2013-09-20,361.3999938964844,365.0,360.3999938964844,363.6000061035156,3010000.0,-0.006050638531631125,-1.1904727304433755,-1.5714441416893732,72.88732886243554,64.01235487441627,-6.866042152745251,-13.358067998154581,-9.930437157487631,-12.21912573311738,5.054454361592716,4.600006103515625,7.12650364361906,11.429995727539051,-5.225663935714749,28.08565539079285,3.102165895912151,19.75782555916595,-11.360111242523544,78.31322421771159,0.2550339056452344,8.3278298316269,9,-4.6999969482421875,-13.0,-8.849990844726562,-28.499984741210938,-3.600006103515625,4,-0.01660210321342337,2.7333753802020286,363.6000061035156,1.0416626930388397,357.79998779296875,-1.454542932445554,352.0,-0.01660210321342337
3471,2013-09-24,363.0,364.0,359.3999938964844,359.6000061035156,1545000.0,0.004427244412112286,-1.4210441779969323,-1.5454431960049937,70.27027504710195,64.7621635589983,-6.377615106765177,-14.355172593945667,-11.187893443207827,-14.06800280880816,5.238304598810998,4.600006103515625,7.342450706556065,12.18000183105471,-5.335538977592137,29.695542639701557,3.4222314267312868,20.937772235378134,-10.267296223752112,84.84849886021576,6.138954184704332,8.757770404323427,9,-6.3000030517578125,-14.600006103515625,-10.449996948242188,-30.099990844726562,-5.79998779296875,1,-0.04793386748342798,-1.1904727304433755,361.3999938964844,2.7333753802020286,363.6000061035156,1.0416626930388397,357.79998779296875,-0.04793386748342798
3472,2013-09-25,359.0,363.6000061035156,359.0,363.0,3380000.0,-0.011019283746556474,-1.3000030517578125,-1.1764727001822082,56.69643039606105,64.43153125391866,-2.2015336457307626,-9.76917347320989,-7.168454651843831,-10.323499887010257,5.495452550111872,4.600006103515625,7.530032500126822,7.490002441406261,-10.179945351276672,25.159950234089195,-1.3449714549352052,16.324976337747728,-4.05918290347671,52.38097544789368,-23.100080638313536,8.834973896341458,9,-2.3000030517578125,-10.600006103515625,-6.4499969482421875,-26.099990844726562,-7.79998779296875,2,-0.027298016136403258,-1.4210441779969323,363.0,-1.1904727304433755,361.3999938964844,2.7333753802020286,363.6000061035156,-0.027298016136403258
3473,2013-09-26,368.6000061035156,368.6000061035156,359.79998779296875,360.7999877929688,3255000.0,0.02674096407664517,1.2564096544870516,-1.9500045776367045,64.20664123534297,64.71936047754849,-10.805852769079252,-18.240920991155974,-16.746677987355383,-20.186448328597976,6.103380622024443,9.600006103515625,9.167597765967002,15.780007934570335,-2.901999759809314,34.462015628949985,6.4390040873805106,25.12101178176016,-11.848536084366515,100.0,26.096518240910683,9.341003847189832,9,-10.100006103515625,-18.400009155273438,-17.650001525878906,-35.69999694824219,-8.0,3,-0.07759089970140631,-1.3000030517578125,359.0,-1.4210441779969323,363.0,-1.1904727304433755,361.3999938964844,-0.07759089970140631
3474,2013-09-27,370.3999938964844,371.0,364.6000061035156,370.0,4330000.0,0.004883309178413953,6.999961853172862,0.05128114839724441,65.23297824282153,65.42916248536856,-11.424373615392824,-18.185215114103357,-18.50996487733937,-22.433186845651335,5.8697822933009,6.399993896484375,8.873638531293864,15.809996032714821,-2.4666997485633146,34.08669181399296,6.671648142075753,24.94834392335389,-11.399993896484375,94.99994913736978,22.107017852815986,9.13834789063908,9,-10.699996948242188,-19.0,-20.349990844726562,-37.49998474121094,-5.0,4,-0.06533472486021774,1.2564096544870516,368.6000061035156,-1.3000030517578125,359.0,-1.4210441779969323,363.0,-0.06533472486021774
3475,2013-09-30,359.0,363.0,355.0,355.0,5235000.0,-0.03077752182595972,-3.0,10.000152590218967,61.48649519425321,65.90622081302499,0.5333671900073682,-5.391984714705359,-7.482228628056021,-11.553963207863717,5.252582390817459,15.399993896484375,8.76831942064996,3.350001525878895,-13.204535432287457,19.904538484045247,-4.92726695320431,11.6272700049621,12.0,25.0,-49.003258897609456,8.27726847908319,9,2.399993896484375,-7.600006103515625,-9.849998474121094,-26.099990844726562,7.0,0,-0.021169933435976618,6.999961853172862,370.3999938964844,1.2564096544870516,368.6000061035156,-1.3000030517578125,359.0,-0.021169933435976618
3476,2013-10-01,351.0,361.20001220703125,350.20001220703125,359.20001220703125,6100000.0,-0.02228412256267409,-1.2449007554667015,-2.0500030517578125,45.195733402260366,64.41317924180022,9.115744235521902,4.043989645503018,0.3414671471556403,-4.043510670541252,5.165755843601572,11.0,8.336824918463947,-5.429998779296852,-19.203673799461,8.343676240867296,-12.316836289378898,1.4568387307851935,20.0,3.8460974156878045,-64.9604704192373,6.886837510082064,10,9.600006103515625,0.399993896484375,-1.8499984741210938,-18.099990844726562,13.600006103515625,1,0.019373184595352644,-3.0,359.0,6.999961853172862,370.3999938964844,1.2564096544870516,368.6000061035156,0.019373184595352644
3477,2013-10-02,335.20001220703125,355.3999938964844,332.20001220703125,354.20001220703125,8290000.0,-0.045014210236378194,1.1682262982114386,2.317069721397256,35.97734090653664,60.509425601437684,24.900606067896206,20.351869882993128,15.661861752836671,10.962510585601478,5.6591025285812195,23.199981689453125,7.691123279859937,-20.889987182617176,-36.39087041927951,-5.389103945954844,-28.64042880094837,-13.139545564285982,34.96798828124997,7.731961195471442,-56.87791814782746,7.750441618331167,10,16.399993896484375,16.199981689453125,13.949989318847656,-2.3000030517578125,34.79998779296875,2,0.06563245584374267,-1.2449007554667015,351.0,-3.0,359.0,6.999961853172862,370.3999938964844,0.06563245584374267
3478,2013-10-03,330.79998779296875,338.6000061035156,330.3999938964844,335.20001220703125,5635000.0,-0.013126564003061225,-2.153843445191732,0.23158023231907895,33.68982059088242,56.18256043085506,28.01386766163148,24.24658416677437,19.398771448429784,14.550889179148555,6.241411361476392,8.20001220703125,7.160638310600007,-24.180010986328114,-43.356268914113855,-5.003753058542372,-33.768139950220984,-14.591882022435243,37.089933398437495,0.9852064934781841,-59.06269421287664,9.588128963892874,10,19.900009155273438,19.900009155273438,18.050010681152344,2.1000213623046875,48.20001220703125,3,0.061668758061834916,1.1682262982114386,335.20001220703125,-1.2449007554667015,351.0,-3.0,359.0,0.061668758061834916
3479,2013-10-04,331.0,335.6000061035156,328.3999938964844,330.3999938964844,4405000.0,0.0006046318452599397,-2.1304359363908367,-0.13636426688861145,33.33334700607891,51.787673557926546,25.3712999069636,23.50314533392566,18.659696355385847,13.535347361530341,6.90609321014464,7.20001220703125,6.602874452392825,-22.8699981689453,-44.84578429676577,-0.8942120411248311,-33.857891232855536,-11.882105105035066,33.89072700781247,7.514467181702157,-47.64881165837704,10.987893063910235,10,18.699996948242188,18.699996948242188,16.550003051757812,4.8000030517578125,46.79998779296881,4,0.08942600031273606,-2.153843445191732,330.79998779296875,1.1682262982114386,335.20001220703125,-1.2449007554667015,351.0,0.08942600031273606
3480,2013-10-07,324.79998779296875,334.20001220703125,323.0,331.0,4010000.0,-0.01873115470402187,-1.285719624072794,-10.333248563145313,31.713561075513795,47.50359422775009,28.869567058531686,28.93412455420321,24.34709541888725,18.814822801540345,7.518742775626633,11.20001220703125,4.537371873208031,-27.64001007080077,-53.177963941283565,-2.102056200317975,-40.40898700604214,-14.8710331355594,36.44166590371094,4.712008423487982,-49.336535333546266,12.76897693524139,10,22.20001220703125,22.20001220703125,21.20000457763672,11.000015258789062,62.600006103515625,0,0.1250000234895161,-2.1304359363908367,331.0,-2.153843445191732,330.79998779296875,1.1682262982114386,335.20001220703125,0.1250000234895161
3481,2013-10-08,320.79998779296875,323.79998779296875,319.20001220703125,322.20001220703125,3085000.0,-0.01231527139880817,1.0,0.2258099447731367,30.693073420414137,44.6143323415671,29.339323404474385,32.67175690290287,27.84190879551784,21.912775829407906,8.999804272978018,5.5999755859375,1.5393192652290395,-30.410009765624977,-59.49847459417367,-1.3215449370762826,-44.954242179899325,-15.86577735135063,35.85266746010939,4.419824296219612,-50.014425952431786,14.544232414274344,10,24.300018310546875,24.300018310546875,24.550003051757812,15.000015258789062,70.00000000000006,1,0.1408977990242366,-1.285719624072794,324.79998779296875,-2.1304359363908367,331.0,-2.153843445191732,330.79998779296875,0.1408977990242366
3482,2013-10-09,325.20001220703125,328.0,319.79998779296875,320.20001220703125,3515000.0,0.013715787348789199,-1.8275666119459528,-3.5713662917429594,29.471070212646566,40.75482445015639,21.948702757310343,27.209506629190855,23.377160597264037,16.681420819708478,10.062076004823027,8.20001220703125,-1.4584035861473694,-24.449986267089855,-55.63726628894699,6.737293754767279,-40.043626278018394,-8.856346256161316,26.209273019600346,30.927844781885767,-20.87624546819496,15.593640010928565,10,19.899993896484375,19.899993896484375,20.149978637695312,10.599990844726562,65.59997558593756,2,0.1211561882457779,1.0,320.79998779296875,-1.285719624072794,324.79998779296875,-2.1304359363908367,331.0,0.1211561882457779
3483,2013-10-10,332.20001220703125,332.20001220703125,326.20001220703125,326.20001220703125,2775000.0,0.021525214444160667,1.0,1.2,30.521111823355625,36.89795040354907,10.328524384510445,19.408913272244376,16.192568439915817,8.828066841982036,11.276037575601508,7.0,-4.3511882912166016,-16.309986877441418,-48.32957988989472,15.709606135011882,-32.319783383668096,-0.30019037121473957,14.699974796856282,79.26832218386848,31.568002291815013,16.00979650622665,10,8.899993896484375,12.899993896484375,13.149978637695312,3.5999908447265625,55.59997558593756,3,0.1137868344490347,-1.8275666119459528,325.20001220703125,1.0,320.79998779296875,-1.285719624072794,324.79998779296875,0.1137868344490347
3484,2013-10-11,338.0,343.79998779296875,334.6000061035156,339.0,7490000.0,0.01745932444263154,-1.3589733557650925,-0.16666666666666666,36.10452373936552,34.077731353006,-0.6154476899181986,12.916510297025411,10.619748118425434,2.286010804876014,11.93362903774989,11.5999755859375,-6.093035368351991,-9.649998474121105,-41.836526821190944,22.536529872948734,-25.743262647656024,6.443265699413814,-18.79998779296875,76.42279045071778,31.24833962702634,16.09326417353491,10,2.20001220703125,7.100006103515625,8.349990844726562,-2.1999969482421875,48.79998779296881,4,0.12130177514792906,1.0,332.20001220703125,-1.8275666119459528,325.20001220703125,1.0,320.79998779296875,0.12130177514792906
3485,2013-10-15,338.79998779296875,343.0,337.79998779296875,343.0,2735000.0,0.0023668277898483137,1.4761890921773502,4.20001220703125,35.491603643373296,32.99949471312966,-5.120627973403316,11.360060017108424,9.98353661226622,0.7889744805486316,12.62675755963053,5.20001220703125,-9.36460155185813,-8.000010681152332,-40.17819958895183,24.178178226647162,-24.08910513505208,8.089083772747415,-19.107976074218755,79.67477657637093,37.88634406768606,16.089094453899744,10,-1.4999847412109375,6.300018310546875,7.5500030517578125,-1.5999908447265625,55.20001220703125,1,0.11511216471422037,-1.3589733557650925,338.0,1.0,332.20001220703125,-1.8275666119459528,325.20001220703125,0.11511216471422037
3486,2013-10-16,342.3999938964844,343.6000061035156,336.20001220703125,339.3999938964844,2790000.0,0.010625756296412492,1.7407260890205032,-0.7142836382660254,39.99999999999999,33.446456834625586,-11.252114919599933,7.266252245630426,6.025128285155006,-3.079077002036456,13.132015562854265,7.399993896484375,-13.121937049091684,-3.850004577636696,-35.92908563578243,28.229076480509036,-19.889545106709534,12.189535951436142,-22.22582265624999,94.16669209798178,51.49910387216278,16.039540529072866,10,-10.899993896484375,2.70001220703125,4.400001525878906,-5.1999969482421875,51.800018310546875,2,0.13142523598760514,1.4761890921773502,338.79998779296875,-1.3589733557650925,338.0,1.0,332.20001220703125,0.13142523598760514
3487,2013-10-17,348.0,348.79998779296875,344.3999938964844,346.0,3235000.0,0.01635515830414591,1.4444576311417043,0.6666666666666666,36.96202649002018,33.810035267863114,-16.59012932174926,1.4242322908139613,-0.04323355864119094,-8.930059983295223,13.465529246329805,6.399993896484375,-15.982763514813314,1.9500015258789176,-30.027853756157526,33.92785680791536,-14.038926115139304,17.93892916689714,-27.35331242871092,96.46022718065885,58.52310559892366,15.988927641018229,10,-14.0,-2.899993896484375,-1.2000045776367188,-10.800003051757812,50.0,3,0.12298847066945062,1.7407260890205032,342.3999938964844,1.4761890921773502,338.79998779296875,-1.3589733557650925,338.0,0.12298847066945062
3488,2013-10-18,351.20001220703125,352.79998779296875,348.0,348.20001220703125,1965000.0,0.009195437376526616,-1.823501956701253,1.5,38.0597210376425,34.33518793803684,-18.541968446488568,-2.4196420171460318,-3.800130278025904,-12.240445067626013,14.098951882664604,4.79998779296875,-17.17823732266254,5.480012512207054,-26.1212957340432,37.08132075845731,-10.320641610918074,21.28066663533218,-29.427192626875012,91.20891650751119,57.99108516907579,15.800654123125142,10,-15.20001220703125,-6.100006103515625,-3.9500198364257812,-13.300003051757812,41.59997558593756,4,0.11275619080159238,1.4444576311417043,348.0,1.7407260890205032,342.3999938964844,1.4761890921773502,338.79998779296875,0.11275619080159238
3489,2013-10-21,355.20001220703125,355.6000061035156,351.6000061035156,351.6000061035156,2180000.0,0.01138952124421344,-1.2222184546263721,1.2000020345052083,47.397270811089655,36.07782235310083,-20.951465439948493,-7.463892654961398,-7.786866506176352,-16.162620418054644,14.607784614840114,4.399993896484375,-16.2273905403315,9.900012207031239,-20.91420446008425,40.71422887414673,-5.5070961265265055,25.307120540588983,-31.565562534106277,97.93817514263826,61.050253455059575,15.407108333557746,10,-17.800003051757812,-10.100006103515625,-7.200019836425781,-11.20001220703125,34.59997558593756,0,0.09177920739185219,-1.823501956701253,351.20001220703125,1.4444576311417043,348.0,1.7407260890205032,342.3999938964844,0.09177920739185219
3490,2013-10-22,355.3999938964844,355.79998779296875,352.79998779296875,354.20001220703125,1855000.0,0.0005630114937511532,2.00004577706569,0.33332768193955836,53.374226237142956,38.597950443848475,-18.276312717447922,-8.57612943198086,-7.848483442186534,-16.429722446112464,15.08054539631249,3.0,-14.547947046799777,10.399993896484375,-19.86619648183745,40.6661842748062,-4.733101292676508,25.53308908564526,-29.20829970911217,97.95921227181854,54.541583681164624,15.133095189160905,10,-17.600006103515625,-10.29998779296875,-8.849998474121094,-6.1999969482421875,38.800018310546875,1,0.08835113797337368,-1.2222184546263721,355.20001220703125,-1.823501956701253,351.20001220703125,1.4444576311417043,348.0,0.08835113797337368
3491,2013-10-23,345.6000061035156,355.3999938964844,345.6000061035156,355.3999938964844,2800000.0,-0.02757452999794685,1.0,-8.166781109330891,58.78377228954356,41.85491734128148,-5.127725173407725,-0.15446271103223808,1.9917401430097925,-6.431986262510748,15.681669928218042,9.79998779296875,-12.963687809367855,1.4700057983398551,-27.594071678574096,30.534083275253806,-13.062032940117092,16.002044536796802,-16.447482555583747,10.526428504504022,-35.860026906979,14.532038738456963,10,-4.600006103515625,-0.5,0.8499908447265625,5.0999908447265625,47.19998168945318,2,0.14004627616235465,2.00004577706569,355.3999938964844,-1.2222184546263721,355.20001220703125,-1.823501956701253,351.20001220703125,0.14004627616235465
3492,2013-10-24,349.20001220703125,350.20001220703125,343.6000061035156,345.20001220703125,2015000.0,0.010416684143336852,1.2000020345052083,-0.4081637737212185,65.75343897427537,45.76962035805033,-5.548832237157512,-4.770910626238901,-1.4544443880046174,-9.878364754351992,16.44116398974485,6.600006103515625,-10.424155003175542,5.5600112915038835,-22.769660673260603,33.88968325626837,-8.604824690878388,19.724847273886155,-17.382742234595696,45.90175826539827,-5.970392003671208,14.16483598238225,10,-4.0000152587890625,-4.100006103515625,-0.95001220703125,1.4999847412109375,44.399993896484375,3,0.12886597487665807,1.0,345.6000061035156,2.00004577706569,355.3999938964844,-1.2222184546263721,355.20001220703125,0.12886597487665807
3493,2013-10-25,340.0,353.20001220703125,340.0,349.3999938964844,3580000.0,-0.026345967598583098,-1.8085150591359624,-2.3499984741210938,56.676555445076524,48.055401658684886,5.446747615974573,2.2942272046165613,7.447485775327323,-0.4137977880793642,16.736960378328707,13.20001220703125,-7.409637158719306,-2.2100006103515852,-28.009056978132094,23.589055757428923,-15.10952879424184,10.689527573538669,-5.784458245511132,0.0,-55.10853133774571,12.89952818389026,10,6.0,5.100006103515625,8.349998474121094,10.699996948242188,57.399993896484375,4,0.1705882352941177,1.2000020345052083,349.20001220703125,1.0,345.6000061035156,2.00004577706569,355.3999938964844,0.1705882352941177
3494,2013-10-28,346.20001220703125,348.3999938964844,343.20001220703125,343.3999938964844,2840000.0,0.01823533002068012,-2.2500071525983008,-0.2978744817689818,65.87538328071996,51.431377173945634,0.594777340559915,-6.125819130063235,0.8798917237952537,-6.441447469615753,16.767250201224225,8.399993896484375,-4.233417375718886,5.200010681152321,-17.059327916642303,27.459349278946945,-5.9296586177450195,16.32967998004966,-9.826025848694371,39.240613905982606,-21.323914054132523,11.129669298897316,10,-0.20001220703125,-1.100006103515625,3.7499923706054688,4.4999847412109375,40.59997558593756,0,0.13460419971929483,-1.8085150591359624,340.0,1.2000020345052083,349.20001220703125,1.0,345.6000061035156,0.13460419971929483
3495,2013-10-29,351.3999938964844,353.0,343.0,343.0,4025000.0,0.015020166106590072,-1.3809541109750736,2.9999782018724592,72.3032094613381,55.02062266964986,-2.939001312941741,-12.568775416073947,-4.267314206196886,-11.242279726000106,17.66725694311481,10.0,-1.2917649581868318,10.779992675781273,-10.419774586869437,31.979759938431982,0.1801090444558895,21.379876307106656,-13.083407394684286,74.02596373162751,6.096803623502339,10.59988363132536,10,-3.5,-6.29998779296875,-0.34999847412109375,-0.6999969482421875,26.20001220703125,1,0.10927716153517153,-2.2500071525983008,346.20001220703125,-1.8085150591359624,340.0,1.2000020345052083,349.20001220703125,0.10927716153517153
3496,2013-10-30,357.79998779296875,361.3999938964844,354.6000061035156,354.79998779296875,3970000.0,0.018212845781578668,-3.0000359034198008,0.357143116646261,73.08780939042629,59.03459854747276,-7.738571384886484,-19.429364422428876,-10.571313654246694,-17.163535233768698,18.141457720075966,10.0,1.0760039183788308,16.839987182617165,-5.259732745214933,38.93970711044926,5.790127218701116,27.889847146533214,-17.735061162051807,83.17753677440516,10.131407635732558,11.049859963916058,10,-7.0999908447265625,-12.699981689453125,-5.249992370605469,-7.0999908447265625,22.800018310546875,2,0.10173288333124364,-1.3809541109750736,351.3999938964844,-2.2500071525983008,346.20001220703125,-1.8085150591359624,340.0,0.10173288333124364
3497,2013-10-31,357.20001220703125,359.6000061035156,349.79998779296875,349.79998779296875,2870000.0,-0.0016768463007457157,-1.648644859042246,2.4666748046875,69.47041979289862,62.52467618694567,-6.365761465673074,-18.020623158394983,-9.893231162700658,-15.994033710901022,16.849386174017912,9.800018310546875,3.6041862273123684,15.140011596679699,-7.921686927861174,38.20171012122057,3.609162334409234,26.670860858950164,-14.574877504246217,80.37391174142763,7.779632168714471,11.530849262270445,10,-6.5000152587890625,-12.100006103515625,-4.650016784667969,-6.5000152587890625,35.199981689453125,3,0.09966398199702198,-3.0000359034198008,357.79998779296875,-1.3809541109750736,351.3999938964844,-2.2500071525983008,346.20001220703125,0.09966398199702198
3498,2013-11-01,351.20001220703125,360.20001220703125,349.3999938964844,357.79998779296875,3275000.0,-0.016797311855976216,-1.117648114793827,-0.8918856501872289,60.24846251027125,63.95258637574362,-0.40874541250070706,-10.976725241119084,-3.586646102296754,-9.673961998926757,15.379034311305448,10.800018310546875,5.406151886984617,8.120010375976562,-14.647432135829888,30.887452887783013,-3.2637108799266343,19.50373163187976,-6.321894401002282,44.5652985167457,-26.40685702675522,11.383721255903225,11,-0.5000152587890625,-6.100006103515625,1.3499832153320312,-0.5000152587890625,39.0,4,0.12072890780963208,-1.648644859042246,357.20001220703125,-3.0000359034198008,357.79998779296875,-1.3809541109750736,351.3999938964844,0.12072890780963208
3499,2013-11-05,360.6000061035156,361.3999938964844,355.20001220703125,357.79998779296875,4420000.0,0.026765357544871415,1.81817740447638,-0.42424676789908816,64.93152563289513,65.23673075304941,-10.015425161763858,-19.020658864755433,-12.693456752627355,-18.596978216551577,13.72912579228221,10.199981689453125,7.3870509992372035,16.040003967285145,-7.263075433525557,39.34308336809585,4.388464266879794,27.691543667690496,-13.739263166631986,95.65223881339656,24.715923656169622,11.651539700405344,11,-9.900009155273438,-15.5,-6.250007629394531,-9.900009155273438,25.79998779296875,1,0.10205209975067153,-1.117648114793827,351.20001220703125,-1.648644859042246,357.20001220703125,-3.0000359034198008,357.79998779296875,0.10205209975067153
3500,2013-11-06,365.3999938964844,367.20001220703125,356.3999938964844,357.6000061035156,4215000.0,0.013311114009218361,-1.117648114793827,2.7856917090821898,65.4986624901702,65.98282966423015,-14.804600700007597,-21.737535883427256,-17.08041137022343,-22.88723426420586,11.824236658947834,10.800018310546875,9.273571806316852,18.809991455078148,-4.318201572177941,41.938184482334236,7.2458949414501035,30.374087968706192,-16.794540844448647,89.88754798369884,20.985477552326486,11.564096513628053,11,-11.79998779296875,-22.199981689453125,-9.849998474121094,-14.0,19.600006103515625,2,0.05856593939228949,1.81817740447638,360.6000061035156,-1.117648114793827,351.20001220703125,-1.648644859042246,357.20001220703125,0.05856593939228949
3501,2013-11-07,366.0,368.6000061035156,364.0,366.7999877929688,2730000.0,0.001642052855878262,1.0909002635594396,-0.10256269807113683,63.0057895238196,65.67753528084619,-13.641055110776108,-19.79241304388296,-17.400190959506972,-22.617567446939404,9.616065648324575,4.600006103515625,9.997528081029543,17.149996948242176,-4.126673397891921,38.42666729437627,6.511661775175128,27.788332121309224,-14.79130866626491,86.45831015376399,20.1729312373391,10.63833517306704,11,-11.699996948242188,-22.099990844726562,-9.600006103515625,-14.600006103515625,22.20001220703125,3,0.031694005747310516,-1.117648114793827,365.3999938964844,1.81817740447638,360.6000061035156,-1.117648114793827,351.20001220703125,0.031694005747310516
3502,2013-11-08,364.6000061035156,367.0,360.20001220703125,360.20001220703125,3320000.0,-0.0038251199357496324,-2.0909078298503943,-5.500076295109093,59.94065819327607,66.04021336397946,-10.981685484071306,-16.115579185724414,-15.70467099315681,-20.583526040805623,7.713309917169525,6.79998779296875,10.193007863504874,13.780003356933605,-5.476885406685369,33.03689212055258,4.151558975124146,23.408447738743064,-10.60870440661563,79.16667991213487,15.371614495634027,9.628444381809485,11,-8.800003051757812,-20.699996948242188,-8.600006103515625,-13.20001220703125,18.199981689453182,4,0.04388370743871395,1.0909002635594396,366.0,-1.117648114793827,365.3999938964844,1.81817740447638,360.6000061035156,0.04388370743871395
3503,2013-11-11,370.0,370.7999877929688,365.20001220703125,368.6000061035156,3340000.0,0.01481073452026016,2.733355034942879,0.31818087238779574,60.755816532383264,65.47137261416427,-13.051121721212496,-19.540336691974062,-20.65003054216288,-25.48408024958917,6.404566262233952,6.199981689453182,10.950707218889022,17.289997863769543,-1.690092403605604,36.27008813114469,7.799952730081998,26.780042997457087,-13.6713055980415,94.87186509644317,33.9335146760549,9.49004513368756,11,-13.100006103515625,-25.0,-18.5,-18.600006103515625,19.0,0,0.06054052404455246,-2.0909078298503943,364.6000061035156,1.0909002635594396,366.0,-1.117648114793827,365.3999938964844,0.06054052404455246
3504,2013-11-12,379.0,379.6000061035156,369.20001220703125,371.0,5515000.0,0.024324324324324298,1.2608652385343622,5.714310626702997,65.20620026388285,64.68281603666924,-18.896300163892192,-26.679078352130887,-28.842881413609746,-33.8505929843588,6.650707878865224,10.399993896484375,11.277005811546474,24.23999786376953,3.20424883864456,45.2757468888945,13.722123351207017,34.757872376332045,-20.06647278765962,97.41376815597631,39.45810054098568,10.51787451256249,11,-14.5,-29.599990844726562,-28.300003051757812,-28.300003051757812,13.20001220703125,1,0.029551483395860778,2.733355034942879,370.0,-2.0909078298503943,364.6000061035156,1.0909002635594396,366.0,0.029551483395860778
3505,2013-11-13,377.7999877929688,383.0,374.7999877929688,376.6000061035156,5735000.0,-0.0031662591214542957,-2.4166587194110702,0.14999771118164773,73.33333038477382,64.71009614715231,-15.150909026192778,-23.618402872635897,-26.92328844373543,-32.04318777211654,7.008698177298466,8.200012207031193,13.020473266572935,21.08998565673835,-0.9241575588535511,43.10412887233025,10.08291404894237,32.09705726453433,-14.73316480239339,77.19291670570624,12.690930728119795,11.00707160779596,11,-11.59999084472662,-26.699981689453182,-28.09999084472662,-28.09999084472662,20.600006103515568,2,0.02276338375169118,1.2608652385343622,379.0,2.733355034942879,370.0,-2.0909078298503943,364.6000061035156,0.02276338375169118
3506,2013-11-14,387.3999938964844,394.7999877929688,380.3999938964844,382.3999938964844,9945000.0,0.025410286960560358,-2.199998643663207,4.166730245924372,75.4666648220479,65.37634559483557,-22.473977423935764,-31.27789961219503,-35.59995386434417,-40.86204088844744,7.536225535730479,17.0,13.985368448186819,28.439991760253918,3.5706229847938857,53.30936053571395,16.00530737252393,40.874676147983905,-20.34653550402402,78.61271931217199,11.272221678797322,12.434684387730005,11,-15.300003051757812,-30.399993896484375,-40.399993896484375,-40.399993896484375,11.399993896484432,3,-0.006195131477275351,-2.4166587194110702,377.7999877929688,1.2608652385343622,379.0,2.733355034942879,370.0,-0.006195131477275351
3507,2013-11-15,390.7999877929688,392.20001220703125,386.20001220703125,389.0,7515000.0,0.008776442824087738,1.6086748842331524,0.35999755859376137,86.70521939155321,68.31598524831134,-23.028257163440742,-32.9988904405771,-38.230832043132125,-43.55537023406373,8.662572830142725,6.0,14.256123077270558,29.699986267089912,1.6403609078927275,57.759611626287096,15.67017358749132,43.729798946688504,-18.197223520406737,86.48647534053936,10.188831811738055,14.029812679598603,11,-15.799987792968807,-33.50000000000006,-45.69998168945318,-45.69998168945318,6.400024414062443,4,-0.006652957183087005,-2.199998643663207,387.3999938964844,-2.4166587194110702,377.7999877929688,1.2608652385343622,379.0,-0.006652957183087005
3508,2013-11-18,390.7999877929688,394.20001220703125,387.6000061035156,391.3999938964844,6885000.0,0.0,1.1290195557261904,-0.333338984774974,85.3968403134692,70.58990910170846,-18.796973855912654,-31.494800864352896,-37.80047595753871,-42.73614820608071,10.04132231703799,6.600006103515625,14.060013466181829,27.71998748779305,-2.8725768826190574,58.312551858205154,12.423705302586995,43.0162696729991,-13.757778816325413,84.37498509882462,3.249844242696426,15.296282185206042,11,-15.199996948242244,-30.299987792968807,-45.69998168945318,-45.69998168945318,7.200012207031193,0,-0.02047082970800429,1.6086748842331524,390.7999877929688,-2.199998643663207,387.3999938964844,-2.4166587194110702,377.7999877929688,-0.02047082970800429
3509,2013-11-19,387.7999877929688,390.6000061035156,383.6000061035156,390.0,3885000.0,-0.0076765611405016365,3.1176174918321187,3.666649712629315,79.9342265419796,72.1938606630206,-12.888238976354046,-27.328409451432606,-34.402555101584426,-38.91966736588233,11.019576943351664,7.199981689453182,14.433284647026198,23.08998870849615,-9.16359329954281,55.34357071653511,6.96319770447667,39.21677971251563,-7.2062230530603415,65.0,-16.31993070448813,16.126791004019474,11,-10.299987792968807,-23.09999084472662,-44.69998168945318,-42.69998168945318,14.400024414062443,1,0.003094410120693114,1.1290195557261904,390.7999877929688,1.6086748842331524,390.7999877929688,-2.199998643663207,387.3999938964844,0.003094410120693114
3510,2013-11-20,386.7999877929688,392.0,385.3999938964844,390.0,2925000.0,-0.0025786488692048914,-1.2000020345052083,1.4545429324455659,76.17330249990918,73.65691766036389,-9.536256432384903,-25.1445599935538,-33.014497060879364,-37.00171637243818,12.067279050653744,6.600006103515625,16.15786560820601,20.519989013671932,-12.862602722505073,53.90258074984894,3.828693145583429,37.211284881760434,-3.364978442448262,44.4444208969207,-35.126952422024964,16.69129586808851,11,-9.299987792968807,-21.299987792968807,-44.14997863769537,-41.69998168945318,12.400024414062443,2,0.013960766764431032,3.1176174918321187,387.7999877929688,1.1290195557261904,390.7999877929688,1.6086748842331524,390.7999877929688,0.013960766764431032
3511,2013-11-21,394.0,394.6000061035156,389.6000061035156,390.20001220703125,4605000.0,0.01861430308752987,1.0,-1.1874916553815846,79.67740951045872,75.84989002893974,-13.79776313719833,-30.074589234345808,-39.47688217134771,-43.41780918185782,13.333081616376525,7.800018310546818,17.035206027025424,25.300001525878884,-8.780387023647393,59.38039007540516,8.259807251115717,42.34019580064205,-10.399993896484375,94.54539905894886,14.452786386373461,17.040194274763138,11,-14.0,-28.5,-52.79999542236328,-48.899993896484375,3.20001220703125,3,0.01116749719919885,-1.2000020345052083,386.7999877929688,3.1176174918321187,387.7999877929688,1.1290195557261904,390.7999877929688,0.01116749719919885
3512,2013-11-22,394.20001220703125,399.3999938964844,393.6000061035156,396.0,5510000.0,0.0005076451955108308,-2.8666585286458335,-0.4736825197963347,88.25621944849,78.9054903529516,-10.457138664816569,-28.175005060290346,-39.276351981753464,-43.03554698354435,14.586559851716185,5.79998779296875,17.649874276174444,23.250013732910134,-11.347666242467767,57.847693708288034,5.951173745221183,40.548853720599084,-8.800018310546875,67.08869805730356,-16.775061509194188,17.298839987688947,11,-9.900009155273438,-24.500015258789062,-55.90000915527344,-49.100006103515625,-3.800018310546875,4,0.011669141155484564,1.0,394.0,-1.2000020345052083,386.7999877929688,3.1176174918321187,387.7999877929688,0.011669141155484564
3513,2013-11-25,398.0,398.3999938964844,394.3999938964844,395.3999938964844,2855000.0,0.00963974549796065,1.3529454003644164,-1.4444576311417043,86.95651125018931,81.32219157365232,-11.027274475103752,-28.888093181288355,-42.578249978631334,-46.33702230382221,15.553570425221594,4.199981689453125,18.790339042800156,24.150001525878906,-9.226156401522871,57.526159453280684,7.461922562178017,40.838080489579795,-9.800006103515614,91.13927229040395,8.404533721111363,16.6880789637009,11,-10.900009155273438,-28.300003051757812,-58.44999694824219,-52.899993896484375,-13.600006103515625,0,-0.002010019580323541,-2.8666585286458335,394.20001220703125,1.0,394.0,-1.2000020345052083,386.7999877929688,-0.002010019580323541
3514,2013-11-26,392.7999877929688,396.20001220703125,391.3999938964844,393.0,3125000.0,-0.013065357304098524,-2.20001220703125,-0.0769275913470913,76.86272303997995,81.71434631311966,-4.09444885398392,-21.09971892418963,-36.936751016826236,-40.660480819667725,16.409695055585207,6.600006103515625,20.398853741366167,16.619990539550827,-15.093695959164506,48.33367703826616,0.7631472901931602,32.47683378890849,-2.3599938964844114,52.85709926060308,-27.77601818576305,15.856843249357677,11,-2.899993896484432,-23.09999084472662,-52.249984741210994,-47.69998168945318,3.0,1,0.013238320694072714,1.3529454003644164,398.0,-2.8666585286458335,394.20001220703125,1.0,394.0,0.013238320694072714
3515,2013-11-27,389.7999877929688,392.6000061035156,387.7999877929688,389.7999877929688,3340000.0,-0.007637474779101039,-1.400009155273409,-0.0,72.28462257659693,81.36078606362511,0.8792194817398808,-15.890076044567365,-33.540363989256775,-37.183785052786504,17.682468420404813,5.0,21.639222558899405,11.699990844726642,-18.300281709209344,41.70026339866263,-3.3001454322413792,26.700127121694663,9.600006103515568,17.241370238536923,-60.06669023832742,15.000136276968,11,1.7000122070311932,-20.09999084472662,-48.549980163574276,-44.69998168945318,-3.799987792968807,2,0.03181124885167619,-2.20001220703125,392.7999877929688,1.3529454003644164,398.0,-2.8666585286458335,394.20001220703125,0.03181124885167619
3516,2013-11-28,394.20001220703125,396.6000061035156,390.6000061035156,390.6000061035156,4990000.0,0.011287902903679425,-2.3333276819395583,100.0,76.24111460475727,80.19810775398112,-2.743267505385404,-18.364855917105388,-37.4073292519318,-41.17568478006581,18.914204451705498,6.800018310546818,21.897571992076166,14.280014038085938,-14.941282121740812,43.50131019791269,-0.3306340418274658,28.89066211799934,4.967981567382822,55.17259522926297,-20.99568100940222,14.61064807991338,11,-2.70001220703125,-24.500015258789062,-52.75001525878906,-49.100006103515625,-8.800018310546875,3,0.01268391640072819,-1.400009155273409,389.7999877929688,-2.20001220703125,392.7999877929688,1.3529454003644164,398.0,0.01268391640072819
3517,2013-11-29,392.7999877929688,396.20001220703125,390.20001220703125,393.0,3425000.0,-0.0035515585253892423,-1.2222372927333762,-0.05555885220190851,71.75567806570137,78.6824230597847,-1.1507186108709675,-14.926301321328708,-35.434390674766746,-39.3491789924272,20.71548668081345,6.0,21.76841253437965,11.09999084472662,-16.591079980991196,38.791061670444435,-2.7455445681322885,24.945526257585527,6.140645861816381,47.16978416023472,-25.532448069889874,13.845535412858897,11,-1.2999877929688068,-23.09999084472662,-49.749984741210994,-47.69998168945318,-22.199981689453182,4,0.011201691829943572,-2.3333276819395583,394.20001220703125,-1.400009155273409,389.7999877929688,-2.20001220703125,392.7999877929688,0.011201691829943572
3518,2013-12-02,393.6000061035156,395.6000061035156,388.20001220703125,388.20001220703125,2230000.0,0.002036706556540091,-1.7407415779866289,-26.99832163565003,66.51580523754993,77.19148735929251,-1.6894488792543711,-13.056355442045628,-35.827365839434265,-39.656252793235126,22.441886452595472,7.399993896484375,20.604593875885712,9.780009460449207,-14.34139985975628,33.901418780654694,-2.2806951996535645,21.84071412055198,5.117814634033209,65.90916184339638,-3.515737910666985,12.060704660102756,12,-1.20001220703125,-23.900009155273438,-48.45000457763672,-48.5,-8.600006103515625,0,-0.008130112188539096,-1.2222372927333762,392.7999877929688,-2.3333276819395583,394.20001220703125,-1.400009155273409,389.7999877929688,-0.008130112188539096
3519,2013-12-03,397.3999938964844,398.3999938964844,393.6000061035156,396.0,4285000.0,0.009654440381205998,1.8235272998177918,0.25925842201337124,70.94014195866447,76.61002507693199,-4.452719531918092,-14.712331240137587,-39.3547424811336,-43.05115804123943,24.22057368819735,4.79998779296875,18.458614660801345,11.739997863769531,-10.461413901365631,33.941409628904694,0.63929198120195,22.840703746337113,1.0994701821728654,90.56604316795305,21.209836217395235,11.100705882567587,12,-3.8000030517578125,-26.199996948242188,-51.84999084472656,-52.29998779296875,-18.199981689453125,1,-0.032712632611127446,-1.7407415779866289,393.6000061035156,-1.2222372927333762,392.7999877929688,-2.3333276819395583,394.20001220703125,-0.032712632611127446
3520,2013-12-04,386.7999877929688,392.6000061035156,385.0,390.0,4765000.0,-0.026673392718462585,-1.2352999255010726,-2.2857329700272073,49.3723795946277,73.24279953072855,6.869709964780952,-2.558040535057728,-28.528753752047862,-32.04292046290266,25.053462597098488,12.399993896484375,16.36458435289444,0.06999206542974434,-19.978484230257834,20.118468361117323,-9.954246082414045,10.094230213273534,11.600006103515568,13.432750842080996,-52.490797378881695,10.024238147843787,12,5.400009155273381,-15.59999084472662,-41.249984741210994,-41.69998168945318,-8.399993896484432,2,0.023267839410628932,1.8235272998177918,397.3999938964844,-1.7407415779866289,393.6000061035156,-1.2222372927333762,392.7999877929688,0.023267839410628932
3521,2013-12-05,377.6000061035156,387.6000061035156,376.3999938964844,385.6000061035156,7835000.0,-0.023784855170102537,-1.153843445191732,2.49999046329326,37.686599668520195,67.62395288850968,15.08506242905338,7.963854017808671,-19.25661562637373,-22.55431565370128,25.43188337084835,11.20001220703125,14.701936625045846,-9.709989929199196,-27.80981626765049,8.389836409252098,-18.759903098424843,-0.6600767599735491,20.79998779296875,5.454600941051136,-55.47741305678678,9.049913169225652,12,9.79998779296875,-3.20001220703125,-31.100006103515625,-32.5,3.600006103515625,3,0.02224574618831343,-1.2352999255010726,386.7999877929688,1.8235272998177918,397.3999938964844,-1.7407415779866289,393.6000061035156,0.02224574618831343
3522,2013-12-06,380.6000061035156,382.0,374.0,374.0,4425000.0,0.007944915125815966,-1.42424018236548,-0.8250007629394531,40.98942615698408,62.516498989264655,11.12269477018441,6.560346310113289,-22.019159534244636,-25.3858282352345,26.379348348747484,8.0,13.591455679409876,-7.509989929199207,-22.53696890426147,7.516989045863056,-15.023479416730368,0.0034995583319528123,16.479987792968757,27.049212108477512,-29.64025682703312,7.513489487531142,12,5.5999908447265625,-6.20001220703125,-32.70000457763672,-35.5,5.399993896484375,4,0.012611633515484666,-1.153843445191732,377.6000061035156,-1.2352999255010726,386.7999877929688,1.8235272998177918,397.3999938964844,0.012611633515484666
3523,2013-12-09,392.3999938964844,393.20001220703125,384.0,385.6000061035156,4580000.0,0.03100364583220583,1.1904727304433755,1.03030022795685,53.51682128426631,59.92250990529647,-1.7379561787528814,-3.6632634916146003,-33.74916275506496,-37.00129043430212,27.21243298504058,12.600006103515625,11.681176491266342,3.1699981689453125,-9.2941998257632,15.634196163653826,-3.0621008284089157,9.40209716629954,2.833600488281263,75.40982991448823,18.954843391806044,6.232098997354243,12,-6.1999969482421875,-18.0,-44.49999237060547,-47.29998779296875,-7.199981689453125,0,-0.05555552531104169,-1.42424018236548,380.6000061035156,-1.153843445191732,377.6000061035156,-1.2352999255010726,386.7999877929688,-0.05555552531104169
3524,2013-12-10,390.20001220703125,392.0,388.20001220703125,391.0,3555000.0,-0.005606477379389241,1.7142888283378745,-0.11764547486334384,52.5525694778564,57.73005956099196,0.06083109063678194,-0.6125907384493985,-31.56134540708217,-34.630895734250714,27.27526445586024,4.199981689453125,9.21494744725328,0.41001586914063637,-11.087885138908746,11.907916877190019,-5.338934634884026,6.158966373165299,3.334894626953144,84.37500993410114,25.310179157548482,5.748950504024687,12,-4.0000152587890625,-12.900009155273438,-42.300010681152344,-45.100006103515625,-5.20001220703125,1,-0.013326530098292877,1.1904727304433755,392.3999938964844,-1.42424018236548,380.6000061035156,-1.153843445191732,377.6000061035156,-0.013326530098292877
3525,2013-12-11,386.3999938964844,388.20001220703125,384.0,385.3999938964844,2620000.0,-0.009738642213395599,-1.2105398416293227,-1.2500190737773709,43.98734100811272,54.14630693914257,3.718925928656688,4.073609331509715,-27.450386681383975,-30.818148844127904,26.890452463363534,6.20001220703125,6.576288742835686,-3.82000274658202,-13.997294418712784,6.357288925548744,-8.908648582647402,1.268643089483362,6.800018310546875,64.58326048325826,9.593125483683501,5.0886458360653775,12,-0.1999969482421875,-8.5,-38.49999237060547,-41.29998779296875,-11.199981689453125,2,-0.018633493279458957,1.7142888283378745,390.20001220703125,1.1904727304433755,392.3999938964844,-1.42424018236548,380.6000061035156,-0.018633493279458957
3526,2013-12-12,385.0,386.20001220703125,380.7999877929688,382.0,3650000.0,-0.0036231726671802633,-1.000000000000021,3.0,42.8571360874963,50.93535783045312,4.108735052263,5.570168136601865,-25.491406134569843,-29.26654007806667,25.50839684828306,5.600006103515568,4.7778900375132025,-5.099996948242165,-15.47202373470708,5.27202983822275,-10.286010341474594,0.08601644499026406,7.0,57.291630241629136,3.6735910042494027,5.186013393232451,12,1.1999969482421875,-5.1999969482421875,-36.59999084472656,-39.899993896484375,-21.600006103515625,3,-0.017142872996144476,-1.2105398416293227,386.3999938964844,1.7142888283378745,390.20001220703125,1.1904727304433755,392.3999938964844,-0.017142872996144476
3527,2013-12-13,388.20001220703125,392.6000061035156,384.20001220703125,384.3999938964844,13660000.0,0.00831172001826297,-3.000014532243415,1.2666727701822917,42.31976466086288,48.24690887748789,0.20964272229360859,2.2824052167386526,-27.574363416193876,-32.352272109402634,24.277128248214858,8.399993896484375,3.4232114988034255,-1.7699859619140739,-12.170207868076034,8.630235944247886,-6.970096914995054,3.430124991166906,-14.20001220703125,59.677498744843824,10.35927317136948,5.200110953080968,12,-2.0000152587890625,-8.400009155273438,-39.100006103515625,-43.100006103515625,-18.400024414062443,4,-0.018031941730766388,-1.000000000000021,385.0,-1.2105398416293227,386.3999938964844,1.7142888283378745,390.20001220703125,-0.018031941730766388
3528,2013-12-16,382.7999877929688,390.20001220703125,382.6000061035156,387.7999877929688,3750000.0,-0.013910417939870023,-1.814836164705557,-1.315783133497699,42.18750745057346,45.05217170992223,4.3768485350905735,7.433477947604672,-20.955153939597494,-26.928883660774716,22.780600443319017,7.600006103515625,1.1500815381544953,-6.770010375976483,-17.640560554067008,4.100539802114042,-12.205285465021745,-1.3347352869312203,-8.427987670898517,16.949126241714442,-30.60281320706738,5.435275089045261,12,0.8000183105468182,-0.49998474121099434,-32.94998168945318,-37.69998168945318,-2.599975585937557,0,0.00835948879068904,-3.000014532243415,388.20001220703125,-1.000000000000021,385.0,-1.2105398416293227,386.3999938964844,0.00835948879068904
3529,2013-12-17,389.0,391.0,382.0,383.0,4455000.0,0.016196479636212402,-1.25,-1.2,49.40477163612183,45.05577082564379,-3.5090199616334417,1.3997427342400783,-25.84524742340318,-33.002179648879746,21.79262727614949,9.0,-0.5678147051931433,-0.6299987792968977,-11.472624702209316,10.21262714361552,-6.0513117407530785,4.791314182159283,-14.26343975830082,69.49152104028558,17.35757897288328,5.421312961456208,12,-5.399993896484375,-4.6999969482421875,-38.05000305175781,-43.899993896484375,-19.200012207031193,1,-0.009768606151590586,-1.814836164705557,382.7999877929688,-3.000014532243415,388.20001220703125,-1.000000000000021,385.0,-0.009768606151590586
3530,2013-12-18,392.20001220703125,393.7999877929688,388.3999938964844,389.20001220703125,6040000.0,0.008226252460234562,-1.3478047421285424,0.5,48.48484988602157,46.25557640536618,-6.551437978548279,-1.4492754299342323,-27.471273295002334,-36.00129306582858,20.746069055458904,5.399993896484432,-1.8513229904854143,2.3000122070312727,-8.514792888396016,13.114817302458562,-3.1073903406824,7.707414754744946,-17.106183048095716,87.69249549278803,34.458157556904894,5.407402547713656,12,-8.300018310546875,-5.5000152587890625,-35.25000762939453,-42.80000305175781,-25.0,2,-0.018358011175253486,-1.25,389.0,-1.814836164705557,382.7999877929688,-3.000014532243415,388.20001220703125,-0.018358011175253486
3531,2013-12-19,398.3999938964844,398.6000061035156,394.20001220703125,397.0,6980000.0,0.015808213912498204,3.8888323754302085,0.4666646321614583,53.95480554747354,47.696174115420554,-10.605992731640526,-7.697367136093476,-31.86382044715151,-41.930349512495354,19.610542335517582,6.399993896484375,-3.6798553547454844,8.279994201660145,-3.052603799106919,19.61259220242721,2.6136952012766415,13.946293202043648,-22.557918392187503,98.79510762957557,42.94326518192166,5.666299000383525,12,-8.699996948242188,-11.699996948242188,-39.74999237060547,-47.29998779296875,-31.0,3,-0.05823288665883142,-1.3478047421285424,392.20001220703125,-1.25,389.0,-1.814836164705557,382.7999877929688,-0.05823288665883142
3532,2013-12-20,398.7999877929688,401.0,394.20001220703125,398.6000061035156,6620000.0,0.0010040007595693012,1.9565125088733057,0.14284468664854197,53.693169133721234,47.715768320915544,-9.110934600574865,-8.153085668448284,-30.55631409743438,-41.85634918792249,18.147051319767137,6.79998779296875,-3.496576986834782,8.449989318847713,-3.4058965868093765,20.305875224504803,2.52204636601914,14.377932271676286,-21.5924364527188,88.42098838404635,32.44337879924274,5.927942952828552,12,-7.899993896484432,-11.299987792968807,-34.249992370605526,-41.79998779296881,-50.00000000000006,4,-0.08876628630907035,3.8888323754302085,398.3999938964844,-1.3478047421285424,392.20001220703125,-1.25,389.0,-0.08876628630907035
3533,2013-12-24,397.20001220703125,400.7999877929688,395.3999938964844,398.6000061035156,5250000.0,-0.004011975012316649,-1.1599843750953895,-7.000610407444981,49.85338581880876,47.41585902546581,-7.5527219372285685,-6.973659253501069,-27.457890612915662,-39.885867107668844,16.604471431003606,5.399993896484432,-1.7840633722565826,6.890013122558571,-4.862145121865865,18.642171366983007,1.013934000346353,12.766092244770789,-18.089064974001246,80.0000642475329,27.22458089399518,5.876079122212215,12,-6.300018310546875,-9.70001220703125,-31.050018310546875,-40.20001220703125,-42.0,1,-0.06898293950650947,1.9565125088733057,398.7999877929688,3.8888323754302085,398.3999938964844,-1.3478047421285424,392.20001220703125,-0.06898293950650947
3534,2013-12-25,398.0,400.20001220703125,392.6000061035156,392.6000061035156,4815000.0,0.002014067896231042,-1.814820256913087,-3.8571553133514986,59.58905756015985,49.149383086804384,-7.967828022928927,-7.762065756695051,-26.906219378474134,-40.134490049934016,15.308191684063734,7.600006103515625,-0.3105484503179241,7.430000305175781,-4.7754503764636524,19.635450986815215,1.3272749643560928,13.53272564599547,-17.137928545612397,76.19048772394684,17.676741469382243,6.102725340819708,12,-7.100006103515625,-10.5,-29.95000457763672,-41.0,-44.20001220703125,2,-0.04472358741951943,-1.1599843750953895,397.20001220703125,1.9565125088733057,398.7999877929688,3.8888323754302085,398.3999938964844,-0.04472358741951943
3535,2013-12-26,402.20001220703125,404.7999877929688,397.20001220703125,401.0,4805000.0,0.010552794490028328,1.3750059604985594,0.2222247339598863,73.03371621277955,52.50233643405807,-10.829779129207338,-11.579135917951646,-29.703689711561026,-43.791438034787234,14.640327236722339,7.599975585937557,-0.4601680184871384,11.010011291503929,-2.2453599539140328,24.26538253692189,4.38232566879492,17.63769691421294,-19.726906468994628,78.68869272004547,12.90716550684165,6.627685622708982,12,-8.800018310546875,-12.800018310546875,-31.100013732910156,-45.20001220703125,-36.40002441406244,3,-0.08055699510368142,-1.814820256913087,398.0,-1.1599843750953895,397.20001220703125,1.9565125088733057,398.7999877929688,-0.08055699510368142
3536,2013-12-27,399.20001220703125,408.20001220703125,395.0,405.6000061035156,5225000.0,-0.007458975407628188,1.2758629761463158,-5.333273994201719,67.41573804256575,55.290777920913946,-6.262219123137754,-8.627688254216139,-25.423147437289174,-40.541327285984494,13.707563554050278,13.20001220703125,-0.4250689198618147,7.760011291503929,-5.916308854306635,21.436331437314493,0.9218512185986469,14.598171364409211,-14.49421826350141,42.30771487985665,-27.20112250467153,6.838160072905282,12,-4.100006103515625,-8.100006103515625,-27.70001220703125,-42.20001220703125,-30.0,4,-0.0801603181900814,1.3750059604985594,402.20001220703125,-1.814820256913087,398.0,-1.1599843750953895,397.20001220703125,-0.0801603181900814
3537,2013-12-30,397.20001220703125,399.3999938964844,394.20001220703125,398.7999877929688,4800000.0,-0.005010019886880102,2.7142888283378745,0.24999642371791175,55.504607383713,56.77045569126278,-3.1863959358905163,-6.620588886639553,-22.319975884979954,-38.383336146882414,12.743577154739649,5.199981689453125,0.5858346368338516,5.540010070800804,-8.368021576984688,19.448041718586296,-1.414005753091942,12.49402589469355,-9.674912071881238,29.487207075380343,-37.65277667150461,6.9540158238927585,12,-2.100006103515625,-6.100006103515625,-24.45001220703125,-40.20001220703125,-24.0,0,-0.07502522002696799,1.2758629761463158,399.20001220703125,1.3750059604985594,402.20001220703125,-1.814820256913087,398.0,-0.07502522002696799
3538,2014-01-06,390.3999938964844,394.20001220703125,388.0,393.20001220703125,6005000.0,-0.01711988444502499,1.5833285649799411,1.7500381475546796,50.207449701440844,56.8596421429649,5.369741379214588,-0.0765228910611313,-14.576219562409278,-31.520746347584065,11.729301509600118,9.20001220703125,1.7295338416289496,-1.100007629394554,-14.98768021652586,12.787664957736752,-8.043843922960207,5.843828664171099,17.800018310546875,11.881150723507888,-50.88609102930765,6.943836293565663,1,7.70001220703125,0.70001220703125,-13.399993896484375,-31.099990844726562,-23.0,0,-0.10655739434910438,2.7142888283378745,397.20001220703125,1.2758629761463158,399.20001220703125,1.3750059604985594,402.20001220703125,-0.10655739434910438
3539,2014-01-07,384.3999938964844,392.20001220703125,381.7999877929688,390.0,4305000.0,-0.015368852699293112,1.0799985351607089,1.9999891009362296,48.01587397699557,56.807533708628675,11.90002506608937,5.164394616695574,-7.811695925580011,-25.227374561768272,10.130234040164904,10.400024414062443,2.5983707940504814,-6.45000762939452,-20.39177060278314,7.4917553439941,-13.420889116088802,0.5208738572997618,23.39601806640627,9.848498860215555,-50.51249930940208,6.970881486694303,1,10.600006103515625,6.70001220703125,-6.0,-25.099990844726562,-23.79998779296875,1,-0.07596249259389021,1.5833285649799411,390.3999938964844,2.7142888283378745,397.20001220703125,1.2758629761463158,399.20001220703125,-0.07596249259389021
3540,2014-01-08,395.7999877929688,396.6000061035156,384.6000061035156,386.20001220703125,7135000.0,0.029656592293168416,1.1428548073307503,-1.714279486215344,58.94038363207542,57.36148682914,1.1894761736338637,-5.825444120783175,-18.3053814328494,-36.20405292552152,9.858501484753157,12.20001220703125,4.259240362829473,4.499986267089923,-9.472319710972386,18.472292245152232,-2.486166721941231,11.486139256121078,10.956183203124965,53.03025398924499,-7.400134711486466,6.986152989031154,1,-0.7999877929688068,-4.699981689453182,-15.999992370605526,-36.499984741210994,-30.399993896484432,2,-0.10611420236316182,1.0799985351607089,384.3999938964844,1.5833285649799411,390.3999938964844,2.7142888283378745,397.20001220703125,-0.10611420236316182
3541,2014-01-09,386.0,394.20001220703125,385.0,394.20001220703125,4275000.0,-0.024759949709990625,1.2439020759365533,-0.8541701104993401,48.358199845499065,56.76871246378198,10.108573429851276,4.88665815718025,-7.378344616118284,-26.027051705824647,10.602265895568033,10.799987792968807,4.7468604436833175,-5.720001220703125,-18.403952828648528,6.963950387242278,-12.061977024675798,0.621974583269548,19.757923667968782,23.86369744606082,-35.1474603932734,6.341975803972692,1,9.0,5.100006103515625,-5.400001525878906,-26.699996948242188,-8.600006103515625,3,-0.05233163784204975,1.1428548073307503,395.7999877929688,1.0799985351607089,384.3999938964844,1.5833285649799411,390.3999938964844,-0.05233163784204975
3542,2014-01-10,385.3999938964844,386.0,379.20001220703125,381.0,8125000.0,-0.0015544199572943285,1.4285644219922506,-0.5365838227303515,52.09003767597284,57.017229336800206,9.619489140778455,6.181641237603003,-5.751081015528996,-25.014565744930678,10.952016464669715,6.79998779296875,5.082612692124485,-6.56000671386721,-18.518960126063178,5.398946698328757,-12.539483419965165,-0.580530007769255,19.39961233648438,35.632091173927456,-27.514078635340404,5.979476706097982,1,8.300018310546875,5.70001220703125,-4.799995422363281,-26.099990844726562,-8.79998779296875,4,-0.04203420328492358,1.2439020759365533,386.0,1.1428548073307503,395.7999877929688,1.0799985351607089,384.3999938964844,-0.04203420328492358
3543,2014-01-14,370.6000061035156,379.7999877929688,369.6000061035156,377.7999877929688,7750000.0,-0.03840162954684401,-1.2173917370175766,-1.6363617447756045,37.00564618639963,54.5079614063824,22.62916065629736,20.305777093449933,10.221956215209843,-10.056417223184553,11.010730095463009,15.79998779296875,4.073352041457554,-20.269995117187477,-35.567896519517035,-4.97209371485792,-27.918945818352256,-12.621044416022698,32.66362448789687,3.7037037037037033,-56.21747129748014,7.6489507011647895,1,18.300003051757812,18.300003051757812,9.999992370605469,-11.300003051757812,-2.800018310546818,1,0.007015666650554309,1.4285644219922506,385.3999938964844,1.2439020759365533,386.0,1.1428548073307503,395.7999877929688,0.007015666650554309
3544,2014-01-15,385.0,385.20001220703125,373.7999877929688,374.3999938964844,3805000.0,0.0388558922270017,1.0727259612316757,-1.4722268139991153,45.60974538644587,51.46085353678977,6.918773249299022,5.793260223771313,-3.0133488223906397,-24.279971182185307,10.853397380776029,14.600006103515625,3.3014431921320124,-5.6100006103515625,-21.130978010754177,9.910976790051052,-13.370489310552841,2.1504880898497163,15.570540632380755,57.037014431423614,0.6027527304075448,7.760488700201298,1,3.9000091552734375,3.9000091552734375,-3.9500045776367188,-25.699996948242188,-1.600006103515625,2,-0.04571430156757306,-1.2173917370175766,370.6000061035156,1.4285644219922506,385.3999938964844,1.2439020759365533,386.0,-0.04571430156757306
3545,2014-01-16,379.20001220703125,386.3999938964844,378.6000061035156,384.20001220703125,2390000.0,-0.015064903358360415,-1.5161201405774702,-0.4716978416023447,38.23529741756044,48.218582356233625,10.184074682665369,11.622055311376982,3.740308226386105,-18.153453446728577,11.123778590792794,7.79998779296875,2.757142777316858,-11.049989318847679,-27.29903919856787,5.1990605608725105,-19.174514258707745,-2.9254643789876127,18.892885663040317,39.02440537258108,-11.55365941757902,8.12452493986009,1,5.29998779296875,9.699996948242188,3.199981689453125,-19.900009155273438,1.399993896484375,3,-0.04905064742814569,1.0727259612316757,385.0,-1.2173917370175766,370.6000061035156,1.4285644219922506,385.3999938964844,-0.04905064742814569
3546,2014-01-17,378.3999938964844,382.0,374.7999877929688,375.7999877929688,3850000.0,-0.002109752860741221,-2.1304359363908896,-0.5200012207031136,37.560974702034805,46.22484539160271,8.630966125475538,12.545478634917004,5.298039605955978,-17.044209413395947,11.89831488784671,7.200012207031193,1.3175537716740564,-11.520007324218739,-28.470910825904298,5.4308961774668205,-19.995459075061547,-3.0445555733759306,17.41347263226271,52.38091778049853,6.317513436870641,8.475451750842792,1,4.70001220703125,10.500015258789062,3.3000030517578125,-19.099990844726562,6.600006103515625,4,-0.03435518025815909,-1.5161201405774702,379.20001220703125,1.0727259612316757,385.0,-1.2173917370175766,370.6000061035156,-0.03435518025815909
3547,2014-01-20,381.20001220703125,381.7999877929688,375.7999877929688,377.7999877929688,2105000.0,0.007399625675768018,1.6087094976513965,1.3076986278859652,40.38461679537601,45.13341951315106,3.713146110915318,9.691012349180369,3.3232351895087504,-19.52196747269909,12.068681316686137,6.0,-1.3746203934817913,-8.369989013671898,-25.753963554233962,9.013985526890167,-17.06197628395296,0.32199825660916304,12.516377487697298,69.04770554875368,26.15027321523067,8.691987270281041,1,1.899993896484375,7.6999969482421875,-0.300018310546875,-21.900009155273438,3.0,0,-0.009968568176443426,-2.1304359363908896,378.3999938964844,-1.5161201405774702,379.20001220703125,1.0727259612316757,385.0,-0.009968568176443426
3548,2014-01-21,386.0,389.20001220703125,382.6000061035156,384.0,3415000.0,0.012591782894177506,-1.7500095367674173,0.588231070261741,43.11926701827205,44.58935207329289,-1.9854037819239352,5.420990504770145,-0.3853207823809157,-23.821614193973232,12.255270471609832,8.0,-3.5502851416136423,-3.7300018310546648,-20.909316408556776,13.449312746447447,-12.319659119805692,4.859655457696363,5.787079007431487,79.22073289631166,38.860203657406544,8.58965728875105,1,-2.899993896484375,2.9000091552734375,-5.700004577636719,-26.699996948242188,7.799987792968807,1,-0.02435231579400099,1.6087094976513965,381.20001220703125,-2.1304359363908896,378.3999938964844,-1.5161201405774702,379.20001220703125,-0.02435231579400099
3549,2014-01-22,385.20001220703125,389.3999938964844,382.0,385.0,3650000.0,-0.002072507235670318,-1.3870901054331026,0.100006103515625,39.8568004317619,42.468953939924724,-1.1845693011583194,6.241711838331412,1.2162696018665429,-22.584726252808537,12.346111915740249,7.399993896484375,-4.896034186450379,-4.339990234375023,-21.636950371223975,12.95696990247393,-12.988470302799499,4.308489834049453,4.812100968086952,71.23301415304338,34.245152906920936,8.648480068424462,1,-3.3000030517578125,3.6999969482421875,-4.900016784667969,-25.900009155273438,10.199981689453125,2,-0.04517140151260057,-1.7500095367674173,386.0,1.6087094976513965,381.20001220703125,-2.1304359363908896,378.3999938964844,-0.04517140151260057
3550,2014-01-23,385.0,393.3999938964844,384.3999938964844,388.7999877929688,4385000.0,-0.0005192424732420875,-2.6,-18.998779371376543,41.2345603660301,41.677438442205954,-2.992317439641795,6.192134049929166,2.077345922054292,-21.91580030214493,12.308348632377008,9.0,-5.553591876186317,-4.18000183105471,-21.54343530070099,13.183431638591571,-12.861718565877823,4.501714903768402,-15.399993896484375,54.83875731150055,17.758621802223367,8.681716734823134,1,-3.5,3.9000091552734375,-3.25,-25.699996948242188,2.600006103515625,3,-0.004155860009131485,-1.3870901054331026,385.20001220703125,-1.7500095367674173,386.0,1.6087094976513965,381.20001220703125,-0.004155860009131485
3551,2014-01-24,375.20001220703125,381.0,372.7999877929688,378.20001220703125,5640000.0,-0.02545451374797081,-1.102554070549955,0.7894762203054861,37.61261090976076,40.06883546818239,5.7156453208618245,14.930410291967064,12.418807874354513,-11.772573693115987,11.852429977970008,12.200012207031193,-5.914333691009858,-12.819990539550759,-30.682575974458928,5.042594895357411,-21.751283257004843,-3.888697822096674,-5.124006347656234,11.650600499836058,-25.29984615095136,8.931292717454092,1,6.29998779296875,13.699996948242188,6.849983215332031,-15.900009155273438,11.79998779296875,4,0.014392307358201073,-2.6,385.0,-1.3870901054331026,385.20001220703125,-1.7500095367674173,386.0,0.014392307358201073
3552,2014-01-27,363.3999938964844,366.0,361.7999877929688,365.20001220703125,4125000.0,-0.031449941169073736,1.4705998510021119,0.600006103515625,35.60767403318154,39.91350522893594,15.719895375746717,25.23624489582079,24.67948001746697,0.31832505498800856,11.476229891456171,13.400024414062443,-8.34289100237919,-22.850009155273426,-43.07438518378302,-2.62563312676383,-32.962197169528224,-12.737821141018628,30.0,5.06330947618888,-33.61001500413546,10.112188014254803,1,14.199996948242188,21.600006103515625,19.600006103515625,-4.0999908447265625,23.20001220703125,0,0.05943865290671546,-1.102554070549955,375.20001220703125,-2.6,385.0,-1.3870901054331026,385.20001220703125,0.05943865290671546
3553,2014-01-28,369.7999877929688,372.0,364.0,364.0,4070000.0,0.01761143094104578,-1.7586264956275586,-3.2221826628011776,42.250526039566004,39.540258634838175,10.275011950980513,17.579573318880364,18.649921548743862,-5.705911367206738,10.850229001042047,8.600006103515625,-9.24726800390198,-15.080014038085892,-35.885037808402785,5.725009732231001,-25.48252592324434,-4.677502152927445,22.96800598144523,25.316450806349632,-16.300643028621604,10.40251188515845,1,7.800003051757756,15.200012207031193,13.200012207031193,-10.499984741210994,24.600006103515568,1,0.03894003485506947,1.4705998510021119,363.3999938964844,-1.102554070549955,375.20001220703125,-2.6,385.0,0.03894003485506947
3554,2014-01-29,380.20001220703125,380.20001220703125,373.3999938964844,375.20001220703125,3560000.0,0.028123376845228254,1.72000732421875,0.8620707798836036,41.63091548138197,39.91754953081835,-0.980616451099479,6.0898752706333426,8.458678040941322,-15.547731105184312,10.303665140948617,10.400024414062443,-10.24426165536886,-3.7899902343750114,-23.737071749184963,16.15709128043494,-13.763530991779987,6.1835505230299646,11.948621447753908,58.22791411428051,17.308695167291184,9.973540757404969,1,-2.6000213623046875,4.79998779296875,2.7499923706054688,-20.900009155273438,17.399993896484375,2,0.035770581665662604,-1.7586264956275586,369.7999877929688,1.4705998510021119,363.3999938964844,-1.102554070549955,375.20001220703125,0.035770581665662604
3555,2014-01-30,369.7999877929688,371.7999877929688,366.20001220703125,366.20001220703125,3855000.0,-0.02735408753327262,-2.1111186463667195,0.7199951171875114,41.36460353196864,40.340174956366546,8.879572296856566,14.691347434534066,18.989624677790346,-4.689018467039148,9.47951120657373,14.0,-9.08241906360007,-12.570013427734295,-31.52826545969498,6.3882386042263875,-22.049139443714637,-3.090887411753954,21.741672944580046,41.6666401757304,-1.351742405244977,9.479126015980338,1,7.800003051757756,15.200012207031193,14.150016784667912,-10.499984741210994,32.0,3,0.0692266277678939,1.72000732421875,380.20001220703125,-1.7586264956275586,369.7999877929688,1.4705998510021119,363.3999938964844,0.0692266277678939
3556,2014-01-31,367.20001220703125,375.6000061035156,362.0,372.0,3270000.0,-0.00703076168675576,1.2666676839192708,-1.333338984774995,40.50105521355133,40.35311255838603,10.866482384618791,15.569288696278363,21.383525636353795,-1.6024956352906088,8.407399959624195,13.600006103515625,-9.76226260164026,-13.569989013671886,-31.939884680710065,4.799906653366293,-22.754936847191004,-4.3850411801527684,23.746815071625974,29.34791983175527,-14.001470583724888,9.184947833519098,1,10.399978637695312,17.79998779296875,18.09998321533203,-7.9000091552734375,33.399993896484375,4,0.05555553708691785,-2.1111186463667195,369.7999877929688,1.72000732421875,380.20001220703125,-1.7586264956275586,369.7999877929688,0.05555553708691785
3557,2014-02-03,367.3999938964844,369.3999938964844,361.3999938964844,362.0,3215000.0,0.0005446124259396168,-1.42424018236548,-1.1250015894612362,48.02954942982499,40.89869949300302,9.502384728056711,13.726035953730218,20.86593557685501,-1.4152109504523764,7.414004933233548,8.0,-9.317650526671343,-11.880006408691429,-29.455778295061975,5.695765477679117,-20.66789235187673,-3.0921204655061274,22.963896592459093,31.914862533053913,-15.769931194369079,8.787885943185278,2,10.0,17.400009155273438,20.800003051757812,-8.099990844726562,22.20001220703125,0,0.05334786725401508,1.2666676839192708,367.20001220703125,-2.1111186463667195,369.7999877929688,1.72000732421875,380.20001220703125,0.05334786725401508
3558,2014-02-04,348.79998779296875,362.7999877929688,348.79998779296875,360.0,4105000.0,-0.05062603813966371,-1.4999972752192188,-2.0740786789264583,28.805619520952774,39.67079050291312,24.88786596089011,30.61955845325258,38.92565121777062,17.29219636802094,7.566515059339523,18.600006103515625,-9.232384289660786,-28.40001220703124,-49.853318798157886,-6.946705615904591,-39.12666550259456,-17.673358911467915,40.40534683227634,0.0,-44.58085928623955,10.726653295563318,2,22.300003051757812,29.70001220703125,40.40000915527344,11.300018310546875,38.4000244140625,1,0.10837161592156708,-1.42424018236548,367.3999938964844,1.2666676839192708,367.20001220703125,-2.1111186463667195,369.7999877929688,0.10837161592156708
3559,2014-02-05,355.20001220703125,356.79998779296875,342.79998779296875,348.79998779296875,7410000.0,0.01834869448980969,1.9166740841524357,-0.5714301284461665,36.046521530845794,39.0943417434482,15.404798103884104,23.104352271735138,32.14527932833755,11.034685732354887,8.635823051554647,14.0,-9.563535485960188,-20.539988708496082,-43.82625451290403,2.7462770959118643,-32.183121610700084,-8.89685580629208,31.581001608277234,37.804931377356155,-7.169841191359161,11.643132902203988,2,6.699981689453125,20.29998779296875,33.99998474121094,5.199981689453125,18.599975585937557,2,0.11036030501768423,-1.4999972752192188,348.79998779296875,-1.42424018236548,367.3999938964844,1.2666676839192708,367.20001220703125,0.11036030501768423
3560,2014-02-06,353.79998779296875,370.3999938964844,353.3999938964844,367.0,6415000.0,-0.003941510039269014,-1.4285714285714286,-2.06249403955826,35.79677423106159,38.89258211248163,13.313761412914232,22.34199508634879,33.17308384111152,12.567336541793566,8.818571353452887,17.0,-10.677642159247625,-19.840013122558616,-43.08447792641539,3.4044516812981556,-31.462245524487003,-8.21778072063023,29.462543940552564,33.536566644119645,-10.067577256749658,11.622232401928375,2,7.70001220703125,21.70001220703125,35.40000915527344,9.800018310546875,18.800018310546875,3,0.12379881238485835,1.9166740841524357,355.20001220703125,-1.4999972752192188,348.79998779296875,-1.42424018236548,367.3999938964844,0.12379881238485835
3561,2014-02-07,365.7999877929688,368.0,362.7999877929688,363.3999938964844,5565000.0,0.033917468666002426,-1.8888907726868736,-0.18181755129029556,41.96241306635884,39.59866422727911,-0.17864228730473997,9.223986028740399,20.70051719477442,0.8988259908996952,9.011195600667252,14.20001220703125,-11.293603099568259,-6.830012512206963,-29.56298711470555,15.902962090291624,-18.196499813456228,4.536474789042302,14.225540425308282,83.33331490484841,41.1734889486451,11.36648730124928,2,-4.299987792968807,9.700012207031193,25.600006103515568,3.9000091552733807,8.0,4,0.0984144374011704,-1.4285714285714286,353.79998779296875,1.9166740841524357,355.20001220703125,-1.4999972752192188,348.79998779296875,0.0984144374011704
3562,2014-02-10,369.20001220703125,373.7999877929688,366.6000061035156,373.7999877929688,3455000.0,0.009294763607227807,2.1304434360321105,-1.9166613684625242,41.10170943541885,39.471017937929425,-2.9831197144630437,4.7938548108894565,16.851243436833954,-2.32221128754378,9.65063516944245,8.0,-12.12993626974918,-2.6199890136718977,-24.578388675013287,19.33841064766949,-13.599188844342564,8.359210816998768,7.847472777221185,85.1613690776208,45.71949460549328,10.979199830670684,2,-7.70001220703125,1.8999786376953125,23.899993896484375,3.0,6.79998779296875,0,0.08504873471910024,-1.8888907726868736,365.7999877929688,-1.4285714285714286,353.79998779296875,1.9166740841524357,355.20001220703125,0.08504873471910024
3563,2014-02-12,373.20001220703125,375.3999938964844,371.0,371.20001220703125,3525000.0,0.010834235828131478,-2.6666242815726564,-0.43478491627523813,43.852465167471294,39.71785679193935,-7.208117195120963,1.0525951291253932,12.316708187510073,-6.0957933235539485,9.271919129909826,6.199981689453125,-11.742450717435418,1.2500106811523324,-20.70876308464841,23.208784446953075,-9.729376201748039,12.229397564052704,-30.4000244140625,93.25159117311982,55.44213971649453,10.97938688290038,2,-14.000015258789062,-3.5000152587890625,19.899993896484375,-1.0,-2.20001220703125,2,0.04394424801729779,2.1304434360321105,369.20001220703125,-1.8888907726868736,365.7999877929688,-1.4285714285714286,353.79998779296875,0.04394424801729779
3564,2014-02-13,367.3999938964844,372.7999877929688,366.0,369.3999938964844,3680000.0,-0.01554131329269448,-1.8333354526150054,-1.0,41.47287383330263,39.729886825420905,-3.8160199709058134,5.761873279818701,17.671411153572933,-0.10397885731049428,9.63685712578511,7.20001220703125,-10.275629544834146,-3.6700073242187727,-24.822605217047055,17.48259056860951,-14.246306270632886,6.90629162219534,-23.948005981445306,63.63636363636363,26.825138394490004,10.57629894641413,2,-8.199996948242188,2.3000030517578125,27.20001220703125,6.70001220703125,6.20001220703125,3,0.053892266302338454,-2.6666242815726564,373.20001220703125,2.1304434360321105,369.20001220703125,-1.8888907726868736,365.7999877929688,0.053892266302338454
3565,2014-02-14,360.6000061035156,372.3999938964844,360.20001220703125,365.3999938964844,7715000.0,-0.018508404752136887,-3.3571553133514986,2.399993896484375,42.71457535686798,39.97583350801163,1.7228908243667433,11.696640783470457,24.03459947536146,6.840630747113266,10.305310622546301,12.199981689453125,-10.196834697056431,-9.539994812011741,-30.822701389186534,11.742711765163051,-20.181348100599166,1.1013584765756832,-16.50905806884765,2.6315419627243397,-35.81893365369467,10.641353288587403,2,-1.5000152587890625,9.099990844726562,32.44999694824219,13.5,13.199981689453182,4,0.03660560584035033,-1.8333354526150054,367.3999938964844,-2.6666242815726564,373.20001220703125,2.1304434360321105,369.20001220703125,0.03660560584035033
3566,2014-02-17,365.3999938964844,367.6000061035156,359.0,363.7999877929688,3975000.0,0.013311114009218361,1.8666541206150278,-0.3333354526149698,51.072960530193384,40.313990296941455,-3.7540607884902784,6.190162132158321,18.702734989973067,2.252965749124087,10.647179821719785,8.600006103515625,-10.803432343642953,-4.090007019042957,-25.102884168334015,16.9228701302481,-14.596445593688486,6.416431555602571,-20.682864944580047,39.0243675508704,-3.4986087413702904,10.50643857464552,2,-6.3000030517578125,3.100006103515625,27.650009155273438,8.70001220703125,11.800018310546875,0,0.019704467233984113,-3.3571553133514986,360.6000061035156,-1.8333354526150054,367.3999938964844,-2.6666242815726564,373.20001220703125,0.019704467233984113
3567,2014-02-18,377.3999938964844,379.3999938964844,369.3999938964844,369.3999938964844,4835000.0,0.032840723044454956,-1.5,4.999980926586609,53.84615384615381,43.096271888630454,-15.853557553065059,-6.439267115646373,6.3444670773712915,-9.440422587600551,10.628670934644965,14.0,-10.367211425315816,8.099993896484364,-12.532333300808943,28.73232109377767,-2.21616970216229,18.416157495131017,-32.06920764568844,90.19607549811734,43.61717227309488,10.316163598646659,2,-16.300003051757812,-9.300003051757812,15.650009155273438,-3.29998779296875,6.399993896484432,1,-0.009538967042227897,1.8666541206150278,365.3999938964844,-3.3571553133514986,360.6000061035156,-1.8333354526150054,367.3999938964844,-0.009538967042227897
3568,2014-02-19,376.6000061035156,380.0,370.0,370.7999877929688,3660000.0,-0.002119734514855809,-1.7027049318921326,0.7250022888183523,47.98206032555945,44.42244286582086,-11.952349960536424,-6.724373156632737,6.74371339426375,-8.427971506861013,11.093293421823386,10.0,-9.61176164564256,7.7700057983398665,-11.653384828403148,27.19339642508288,-1.9416895150316122,17.481701111711345,-29.90645154689213,83.80955287388393,37.105341794743715,9.711695313371496,2,-9.900009155273438,-8.500015258789062,15.800003051757812,-2.5,12.0,2,-0.001593218517767947,-1.5,377.3999938964844,1.8666541206150278,365.3999938964844,-3.3571553133514986,360.6000061035156,-0.001593218517767947
3569,2014-02-20,367.7999877929688,376.20001220703125,367.3999938964844,372.7999877929688,3400000.0,-0.023367015846855743,-2.0344954591852247,-0.8620662439820137,48.85844796580918,45.873739947459484,-1.3153937138545757,0.7433531651911949,14.909967119346163,0.44288562858542946,11.726977110437817,9.20001220703125,-10.011302407112794,-0.1600112915038494,-17.989431596531915,17.669409013524216,-9.074721444017882,8.754698861010183,-19.108046509742735,41.904703776041934,-5.212140593844637,8.914710152514026,2,1.7000122070311932,0.30000305175775566,21.10002136230463,6.300018310546818,21.600006103515568,3,0.008700414119731992,-1.7027049318921326,376.6000061035156,-1.5,377.3999938964844,1.8666541206150278,365.3999938964844,0.008700414119731992
3570,2014-02-21,383.3999938964844,384.3999938964844,374.20001220703125,374.3999938964844,4295000.0,0.04241437363042189,-1.1702173249615282,-1.8,58.05167538661894,47.66143576082172,-13.717639648979116,-15.792349375863523,-0.8138748281842823,-14.959721283729209,11.912933656129827,16.600006103515568,-6.469598698217737,15.519995117187477,-1.9991546613930495,33.039144895768004,6.760420227897214,24.27957000647774,-32.82956909025188,96.06299117993721,44.76943060369845,8.75957488929027,2,-11.699996948242188,-15.300003051757812,5.5000152587890625,-9.29998779296875,-1.199981689453125,4,-0.025560740607666,-2.0344954591852247,367.7999877929688,-1.7027049318921326,376.6000061035156,-1.5,377.3999938964844,-0.025560740607666
3571,2014-02-24,380.6000061035156,384.0,373.3999938964844,378.0,5205000.0,-0.007303046002981262,1.2553219119599766,0.2888895670572917,56.39535021261747,49.36072918051046,-9.60786036061819,-13.246204638285462,2.1237760749583003,-12.002159591815541,11.93686034841962,10.600006103515625,-3.974978505808224,12.45000762939452,-5.69926166500187,30.59927692379091,3.3753729821963248,21.524642276592715,-27.323215770062973,77.64713062959558,22.91491592634879,9.074634647198202,2,-8.900009155273438,-12.500015258789062,6.099998474121094,-5.0,5.199981689453182,0,-0.017866574360215215,-1.1702173249615282,383.3999938964844,-2.0344954591852247,367.7999877929688,-1.7027049318921326,376.6000061035156,-0.017866574360215215
3572,2014-02-25,385.0,387.20001220703125,383.6000061035156,386.20001220703125,3110000.0,0.011560677419662602,1.2499952316466079,-0.4615420730776905,70.33707156264296,52.303463224418415,-12.886035237683586,-16.806697262191165,-2.18130184603217,-16.153525523263284,11.118672551870324,6.600006103515625,-0.9923728871258959,15.770001220703136,-3.7109632014053204,35.25096564281159,6.0295190096488795,25.510483431757393,-29.2333533815048,88.88883751254225,26.108383498231944,9.740482211054243,2,-11.899993896484375,-16.900009155273438,1.0000076293945312,-9.399993896484375,7.799987792968807,1,-0.020259708553165612,1.2553219119599766,380.6000061035156,-1.1702173249615282,383.3999938964844,-2.0344954591852247,367.7999877929688,-0.020259708553165612
3573,2014-02-26,384.20001220703125,385.6000061035156,378.7999877929688,380.7999877929688,2330000.0,-0.002077890371347424,1.1935499748968619,-2.833324856314484,67.38608603759006,55.1827090248948,-11.579292118177364,-15.676314404188474,-1.6741441192564253,-15.260322260231419,10.758901135438828,6.800018310546818,0.704799758151637,14.250012207031261,-6.351833697838401,34.851858111900924,3.9490892545964584,24.550935159466064,-25.290029029682444,84.84849886021576,18.12770579938916,10.300922952434826,2,-11.100006103515625,-16.100021362304688,1.7999954223632812,-5.4000091552734375,10.0,2,-0.0010411879264774493,1.2499952316466079,385.0,1.2553219119599766,380.6000061035156,-1.1702173249615282,383.3999938964844,-0.0010411879264774493
3574,2014-02-27,393.7999877929688,395.20001220703125,382.0,384.3999938964844,8630000.0,0.024986921605729906,1.163928849266205,2.7646842350914356,71.8340669547847,58.41820809132999,-19.04320530979055,-25.513250600868503,-11.390511901828802,-24.73905331732618,11.462578215447367,13.20001220703125,2.6106982582577984,23.16998901367191,0.3637919774943157,45.9761860498495,11.76689049558314,34.57308753176068,-32.06100171265177,93.5778750544209,21.72345993598219,11.403098518088784,2,-16.699981689453182,-24.799987792968807,-7.799980163574276,-14.999984741210994,-5.599975585937557,3,-0.013204626334795466,1.1935499748968619,384.20001220703125,1.2499952316466079,385.0,1.2553219119599766,380.6000061035156,-0.013204626334795466
3575,2014-02-28,395.3999938964844,397.7999877929688,390.0,392.6000061035156,6235000.0,0.0040629917549839245,1.0526349604073149,0.2978712352160076,68.22660885363248,60.32416901615656,-16.972552390090414,-26.45330715569571,-12.968213055752472,-26.02525463817892,11.669175095239991,7.799987792968807,4.093602749909223,23.48999481201173,-1.8526182908842088,48.83260791490767,10.81868826056376,36.1613013634597,-29.645684680961608,90.16395698020963,18.94521642504911,12.671306551447959,2,-12.800003051757812,-25.100006103515625,-9.999984741210938,-16.599990844726562,-4.79998779296875,4,-0.015174507062766462,1.163928849266205,393.7999877929688,1.1935499748968619,384.20001220703125,1.2499952316466079,385.0,-0.015174507062766462
3576,2014-03-03,387.6000061035156,394.7999877929688,382.7999877929688,391.20001220703125,4980000.0,-0.019726828308982647,1.222231013328864,-1.2857220708446866,60.74766688330835,61.091003798062616,-6.361282858208483,-17.9678631234828,-5.190964080308277,-17.825895613136595,11.323430115975821,12.600006103515568,6.316554621060902,14.670007324218773,-11.502949957025407,40.84296460546295,1.5835286835966826,27.756485964840863,-17.359301887150423,46.31588584498325,-22.18334924173022,13.086478640622081,3,-5.0000152587890625,-17.300018310546875,-2.4000015258789062,-5.899993896484375,-6.0,0,-0.013931872578562876,1.0526349604073149,395.3999938964844,1.163928849266205,393.7999877929688,1.1935499748968619,384.20001220703125,-0.013931872578562876
3577,2014-03-04,387.0,387.20001220703125,380.20001220703125,384.3999938964844,2860000.0,-0.0015480033386671144,3.6666191953613754,-0.7222226931717035,58.39415814500537,62.24790355577883,-4.756506007726443,-16.67934375770585,-4.7242994838672985,-16.57367203323963,10.831394344659115,7.399993896484375,9.063772664849012,13.090000915527355,-13.672260453015497,39.85226228407021,-0.29112976874409924,26.47113159979881,-12.900996082910297,43.1579589843747,-21.292786203117075,13.381130684271437,3,-4.4000091552734375,-16.70001220703125,-1.7999954223632812,-4.6999969482421875,-2.600006103515625,1,-0.003100806736514694,1.222231013328864,387.6000061035156,1.0526349604073149,395.3999938964844,1.163928849266205,393.7999877929688,-0.003100806736514694
3578,2014-03-05,386.6000061035156,393.7999877929688,385.6000061035156,392.6000061035156,3235000.0,-0.0010335759599079397,-1.0499954223632955,-2.307686890383464,62.50001986823389,63.763633767159355,-3.116579569326518,-14.021138928220864,-4.2909587105105516,-15.446909320529699,9.601259318545424,8.199981689453182,10.633467656186212,10.800006103515614,-13.7426315588379,35.34264376586913,-1.471312727661143,23.07132493469237,-9.182864443802828,36.36365212686996,-27.02560261453172,12.271318831176751,3,-1.0000152587890625,-16.300018310546875,-5.300010681152344,-2.399993896484375,-10.800018310546818,2,0.016037200185126332,3.6666191953613754,387.0,1.222231013328864,387.6000061035156,1.0526349604073149,395.3999938964844,0.016037200185126332
3579,2014-03-06,394.3999938964844,395.0,386.6000061035156,390.20001220703125,3250000.0,0.020175860501358223,2.111112366979943,-0.6999969482421875,71.72237764322489,65.28260068456001,-7.539401726702806,-19.746182383817427,-12.166151050955023,-22.470587072864475,7.966819866080355,8.399993896484375,11.282523004987752,16.639994812011707,-7.227571372325144,40.50756099634856,4.706211719843282,28.573777904180133,-14.199981689453125,80.68182606343478,9.21026867504446,11.93378309216843,3,-8.800003051757812,-24.100006103515625,-13.099998474121094,-10.199981689453125,-13.600006103515568,3,-0.000507052972991695,-1.0499954223632955,386.6000061035156,3.6666191953613754,387.0,1.222231013328864,387.6000061035156,-0.000507052972991695
3580,2014-03-07,397.6000061035156,398.0,392.7999877929688,395.0,4375000.0,0.008113621340144261,2.0588362010932157,0.6190517711171662,71.12863047274246,66.9196318245739,-9.513791500271395,-20.550178436277065,-15.50889567993579,-24.768803554538522,7.659821826276526,5.200012207031193,12.880648732208329,17.650006103515636,-4.96582466379391,40.26583687082518,6.342090719860892,28.95792148717038,-14.935997314453118,97.75284173710288,21.26082682609386,11.307915383654771,3,-9.20001220703125,-27.20001220703125,-16.300010681152344,-12.600006103515625,-14.800018310546818,4,-0.023641835392822053,2.111112366979943,394.3999938964844,-1.0499954223632955,386.6000061035156,3.6666191953613754,387.0,-0.023641835392822053
3581,2014-03-10,401.7999877929688,403.0,394.6000061035156,394.6000061035156,5825000.0,0.010563334066850283,-1.3333375718966298,2.7692172259586822,67.83627035566852,66.64176502379897,-11.611365980787866,-23.099150763710497,-20.005622991021994,-27.969543026798817,7.4714157475250955,8.399993896484375,15.347104655878411,20.049987792968807,-3.5337228085538754,43.63369839449149,8.258132492207494,31.84184309373012,-16.682220410156276,94.73678574774824,19.152961752815287,11.79185530076133,3,-10.899993896484432,-28.899993896484432,-20.499992370605526,-16.799987792968807,-11.399993896484432,0,-0.027874519735486047,2.0588362010932157,397.6000061035156,2.111112366979943,394.3999938964844,-1.0499954223632955,386.6000061035156,-0.027874519735486047
3582,2014-03-11,400.6000061035156,404.0,398.0,401.7999877929688,2745000.0,-0.002986514997286416,1.1428548073307503,-0.16666454738502495,67.44187903315952,66.64796424552891,-8.901946378709113,-20.475957962658185,-19.135344038836536,-25.837408294992656,7.820083269194572,6.0,15.661586405984849,17.280006408691406,-6.957553538463685,41.5175663558465,5.161226435113861,29.398786382268952,-12.263436849609377,81.52176617224856,6.690169336787648,12.11877997357756,3,-8.5,-27.20001220703125,-19.300010681152344,-15.600006103515625,-7.0,1,-0.04742885599230462,-1.3333375718966298,401.7999877929688,2.0588362010932157,397.6000061035156,2.111112366979943,394.3999938964844,-0.04742885599230462
3583,2014-03-12,389.6000061035156,396.3999938964844,389.6000061035156,396.0,2525000.0,-0.027458811363965885,-1.1249982118589514,5.333409628442564,65.35214536701729,65.92775073577697,3.290642985380316,-8.626605572924689,-8.548085606682207,-14.071526355278593,8.023733572996946,11.0,16.18904379730833,5.4600067138671875,-18.44334287154527,29.363356299279644,-6.491668078839041,17.411681506573416,14.399993896484375,17.24138535822212,-59.204196657449955,11.951674792706235,3,2.5,-16.20001220703125,-8.500007629394531,-4.8000030517578125,7.399993896484375,2,-0.013347053710388357,1.1428548073307503,400.6000061035156,-1.3333375718966298,401.7999877929688,2.0588362010932157,397.6000061035156,-0.013347053710388357
3584,2014-03-13,387.20001220703125,391.0,385.3999938964844,389.6000061035156,4215000.0,-0.006160148508433827,1.1538560856373208,0.3749994039529838,53.2872189724639,64.26781852675823,5.2031416856769965,-4.9194076652642025,-6.623021197175262,-11.00444024946637,7.709290544913328,5.600006103515625,14.941520344508092,2.07001190185548,-20.51802375253027,24.65804755624123,-9.224005925337394,13.364029729048355,16.79998779296875,9.677514623001386,-61.630984056425135,11.294017827192878,3,4.899993896484375,-13.800018310546875,-12.400016784667969,-8.70001220703125,11.199981689453125,3,-0.029442210884970232,-1.1249982118589514,389.6000061035156,1.1428548073307503,400.6000061035156,-1.3333375718966298,401.7999877929688,-0.029442210884970232
3585,2014-03-14,373.7999877929688,379.6000061035156,372.3999938964844,376.0,12155000.0,-0.03460749997832546,-1.8800048828125,0.916674084152412,45.029221502064225,62.521324595508894,17.005275283659387,10.03471584463756,6.00117259612847,2.978754813462558,7.183775704023191,14.800018310546875,13.851814399267937,-11.990011596679608,-32.20714100456041,8.227117811201197,-22.09857630062004,-1.8814468927391772,29.456011962890557,4.430359576192224,-63.3467991472068,10.108564703940406,3,14.40000915527338,4.900009155273381,-5.099990844726619,1.7000122070311932,21.600006103515568,4,0.018726592371846262,1.1538560856373208,387.20001220703125,-1.1249982118589514,389.6000061035156,1.1428548073307503,400.6000061035156,0.018726592371846262
3586,2014-03-17,372.6000061035156,374.20001220703125,368.7999877929688,369.7999877929688,3725000.0,-0.0032102239931527388,-1.2500015894511602,-1.27272853377723,40.490790654307986,60.532061540986966,17.716863136512075,12.439543316254344,6.492097589305899,4.703367947548941,6.636169685319174,5.400024414062443,11.233336318320312,-13.549993896484352,-32.45201337750467,5.352025584535966,-23.00100363699454,-4.098984155974165,28.804633300781234,10.795502820273924,-52.06763208970583,9.451009740510163,3,13.79998779296875,8.899993896484375,-4.100006103515625,2.899993896484375,29.199981689453182,0,0.02737515169717808,-1.8800048828125,373.7999877929688,1.1538560856373208,387.20001220703125,-1.1249982118589514,389.6000061035156,0.02737515169717808
3587,2014-03-18,373.7999877929688,377.7999877929688,373.7999877929688,377.20001220703125,2155000.0,0.00322056272087079,-1.3529242810470037,-1.2142864927902737,42.07314179806461,58.26240842207927,16.145412194267692,11.548107119661495,4.646859724778949,3.950905569456097,7.024724875571244,5.199981689453182,9.00107664958773,-12.17001190185539,-31.486883772916087,7.146859969205309,-21.82844783738574,-2.51157596632504,24.996279482421812,18.115938022793124,-40.232615931533225,9.658435935530344,3,12.600006103515568,7.700012207031193,-5.299987792968807,1.7000122070311932,25.0,1,0.04440879252438501,-1.2500015894511602,372.6000061035156,-1.8800048828125,373.7999877929688,1.1538560856373208,387.20001220703125,0.04440879252438501
3588,2014-03-19,376.0,379.7999877929688,370.0,378.0,2735000.0,0.00588553311630835,2.5000108991825107,0.588231070261741,34.70790143757836,54.1496888436741,13.72722920220815,9.803468091399168,2.033070345969577,2.164653871057112,7.587132149309747,9.799987792968807,7.9852692367690565,-9.939999389648449,-29.319904464325305,9.439905685028407,-19.62995192698685,-0.2500468523100494,20.396564916796876,32.43246958553836,-20.573329475966077,9.689952537338414,3,10.399993896484375,5.5,-9.700004577636719,-0.5,26.20001220703125,2,0.0468085268710523,-1.3529242810470037,373.7999877929688,-1.2500015894511602,372.6000061035156,-1.8800048828125,373.7999877929688,0.0468085268710523
3589,2014-03-20,371.0,382.0,370.7999877929688,381.0,4125000.0,-0.013297872340425565,-1.1538434451917448,5.0,30.194792487714963,49.60148462311548,16.828577263077932,15.869114805720358,6.7460890750109,7.489671607124478,7.888563963497858,11.200012207031193,7.114393849127509,-15.100000000000023,-33.89327976457389,3.6932797645738447,-24.496639882286956,-5.703360117713089,23.18883874689061,16.666743731186266,-30.331832137176583,9.396639882286921,3,15.399993896484375,10.5,-6.5500030517578125,4.5,31.799987792968807,3,0.07008086253369261,2.5000108991825107,376.0,-1.3529242810470037,373.7999877929688,-1.2500015894511602,372.6000061035156,0.07008086253369261
3590,2014-03-24,373.6000061035156,376.7999877929688,369.20001220703125,370.7999877929688,3110000.0,0.007008102704893826,-1.5333380805363173,-0.2800018310546818,37.58864442345009,46.240637297313434,11.696125700102243,13.172642172876806,3.515884962727057,5.229908655201484,8.370053932534974,7.599975585937557,5.932814263509556,-12.009994506835938,-31.594079381987058,7.574090368315183,-21.802036944411498,-2.2179520692603774,18.557724567061257,36.36374145161785,-10.27830880889423,9.792042437575548,3,12.79998779296875,7.899993896484375,-9.150009155273438,1.899993896484375,41.0,0,0.06638112255837947,-1.1538434451917448,371.0,2.5000108991825107,376.0,-1.3529242810470037,373.7999877929688,0.06638112255837947
3591,2014-03-25,373.7999877929688,379.20001220703125,369.0,369.0,4035000.0,0.0005352828859370717,-3.2500158946123623,1.7142701441946688,38.214261969715714,42.99312429026412,7.941823941967357,13.109215888036431,2.9909669846890097,5.5312650793524085,8.861925590439585,10.20001220703125,3.1343454930224652,-11.4700119018554,-31.647446678166432,8.70742287445563,-21.558729290010945,-1.3812945136998565,16.489123447399436,36.92298302283697,-9.74009126457166,10.088717388155525,3,8.800003051757756,7.700012207031193,-9.399993896484432,1.7000122070311932,46.0,1,0.05778492993284656,-1.5333380805363173,373.6000061035156,-1.1538434451917448,371.0,2.5000108991825107,376.0,0.05778492993284656
3592,2014-03-26,377.20001220703125,383.3999938964844,373.0,379.7999877929688,4055000.0,0.009095838750924568,1.1224503777333508,-0.5416629579237876,42.03389935711328,40.40220806694145,0.976089103747313,9.586372525750846,-0.6818416701564161,2.599957605685063,8.96047516477007,10.399993896484375,0.06428248951078785,-7.67998809814452,-28.17836780285478,12.81839160656574,-17.92917795049965,2.56920175421061,11.369969157545029,56.94455335174279,8.607771773729958,10.249189852355132,3,2.699981689453125,8.499984741210938,-13.400016784667969,-1.70001220703125,34.399993896484375,2,0.06521732446932038,-3.2500158946123623,373.7999877929688,-1.5333380805363173,373.6000061035156,-1.1538434451917448,371.0,0.06521732446932038
3593,2014-03-27,383.7999877929688,385.20001220703125,366.20001220703125,371.0,4865000.0,0.01749728359583158,1.43589171762699,-4.923118456265467,40.830437769174026,39.01812126657591,-7.3009089492734915,3.1145775282521413,-7.00641258531823,-3.3412660336881004,9.71389756420263,19.0,-2.919197292433637,-1.0600112915038267,-21.56196499660524,19.441942413597587,-11.310988144054534,9.19096556104688,3.1883940858788833,92.63145045230293,46.387319610594,10.25097685255072,3,-8.099975585937557,1.3000183105468182,-19.199996948242244,-8.299987792968807,21.800018310546818,3,0.03908285689704449,1.1224503777333508,377.20001220703125,-3.2500158946123623,373.7999877929688,-1.5333380805363173,373.6000061035156,0.03908285689704449
3594,2014-03-28,388.6000061035156,389.0,382.7999877929688,383.7999877929688,1795000.0,0.012506561915619718,1.2142876605576878,0.37500178814104246,42.424237753658275,38.72867862786414,-13.277751221239043,-2.2082003987051166,-11.933797212298373,-7.546929262480489,9.581917423173861,6.200012207031193,-5.919454083505627,4.000006103515602,-16.153511369881585,24.15352357691279,-6.076752633182991,14.076764840214196,-22.399993896484375,98.2456398656155,56.09973702658098,10.076758736698606,3,-11.0,-3.5,-21.20001220703125,-13.100006103515625,17.0,4,0.03499744181654196,1.43589171762699,383.7999877929688,1.1224503777333508,377.20001220703125,-3.2500158946123623,373.7999877929688,0.03499744181654196
3595,2014-03-31,389.3999938964844,391.0,385.7999877929688,390.6000061035156,3000000.0,0.0020586407112810345,4.200012207031193,-0.2500015894511337,38.928570844688835,38.555098649017566,-12.9991676942916,-3.6688442144286455,-12.667501862341794,-7.8249049545156595,9.17450425982017,5.200012207031193,-8.132494936557919,5.099993896484364,-14.548926466823616,24.748914259792343,-4.724466285169626,14.924454078138353,-23.199981689453125,93.54835931020395,55.65666351784272,9.824460181653992,3,-10.79998779296875,-4.29998779296875,-20.599998474121094,-13.899993896484375,16.800018310546875,0,0.034411900633071424,1.2142876605576878,388.6000061035156,1.43589171762699,383.7999877929688,1.1224503777333508,377.20001220703125,0.034411900633071424
3596,2014-04-01,382.20001220703125,388.6000061035156,381.0,388.6000061035156,4085000.0,-0.01848993785903119,1.3750041723291133,5.333273994201719,35.161287940874615,37.78711488710757,-4.7988703176458785,3.2736842231863648,-5.457743904257825,-0.2416687908264521,9.568350984786456,8.399993896484375,-9.349880904249119,-1.829988098144554,-21.436336431491043,17.776360235201935,-11.633162264817827,7.973186068528719,-15.008000488281255,64.51616078833834,30.815565785297387,9.80317416667325,4,-3.600006103515625,2.899993896484375,-12.300018310546875,-6.70001220703125,24.0,1,0.08477235180969545,4.200012207031193,389.3999938964844,1.2142876605576878,388.6000061035156,1.43589171762699,383.7999877929688,0.08477235180969545
3597,2014-04-02,385.7999877929688,389.3999938964844,383.0,386.6000061035156,3370000.0,0.009419088097745831,1.0,0.12500298023507206,46.52012625123599,39.099584310847305,-7.283583506849482,-0.4435435257928475,-9.096176394619363,-3.423985445589153,10.18491807077507,7.199981689453125,-8.842610551687471,1.8299880981446108,-17.745411109482234,21.405387305771455,-7.95771150566884,11.617687701958062,-17.655656542968813,79.03219852186584,41.46302683100363,9.787699603813433,4,-7.199981689453182,-0.6999816894531818,-15.899993896484432,-10.299987792968807,27.200012207031193,2,0.08812856681127057,1.3750041723291133,382.20001220703125,4.200012207031193,389.3999938964844,1.2142876605576878,388.6000061035156,0.08812856681127057
3598,2014-04-03,392.7999877929688,396.6000061035156,385.7999877929688,386.6000061035156,3995000.0,0.018144116696438006,-1.7692289634611804,-7.749799732977925,54.72971301080905,41.8256865911911,-13.018977353266507,-7.331110599171382,-16.208827213266602,-9.865578807609268,10.07360314176044,10.800018310546818,-7.638493247178758,8.519989013671932,-11.423678888493953,28.463656915837817,-1.4518449374110105,18.491822964754874,-23.741429792968802,75.64091779624084,33.11667697141516,9.97183395108295,4,-11.39997863769537,-7.699981689453182,-22.199989318847713,-17.299987792968807,20.400024414062443,3,0.047861555231146324,1.0,385.7999877929688,1.3750041723291133,382.20001220703125,4.200012207031193,389.3999938964844,0.047861555231146324
3599,2014-04-04,394.20001220703125,394.20001220703125,389.3999938964844,390.0,2205000.0,0.003564217050842533,1.2857163617339746,0.6774233243585075,71.610217709524,45.60586140075486,-12.04908586005206,-9.219577871700494,-17.681766712464423,-10.843477556080074,9.860505985949683,4.800018310546875,-6.493882740668653,9.930012512207043,-9.992481203042075,29.85250622745616,-0.03123434541748793,19.891259369831573,-23.48896732082028,84.6154297597133,35.73287776924693,9.961246857624555,4,-12.800003051757812,-9.100006103515625,-23.600013732910156,-18.70001220703125,15.599975585937557,4,0.028919313910363842,-1.7692289634611804,392.7999877929688,1.0,385.7999877929688,1.3750041723291133,382.20001220703125,0.028919313910363842
3600,2014-04-07,388.20001220703125,391.0,386.20001220703125,386.20001220703125,2970000.0,-0.015220699680873806,-3.79998779296875,0.4761890921773502,65.00001467192118,48.582056145444355,-4.2021852770271835,-4.173908032543693,-11.81945769516733,-4.528598213609939,9.470223702840148,8.0,-5.087485095108377,4.400012207031239,-14.62152834400456,23.421552758067037,-5.110758068486689,13.910782482549166,-15.93562964778198,46.15390634628439,-7.234667163711578,9.510770275517899,4,-6.8000030517578125,-3.100006103515625,-15.150009155273438,-12.70001220703125,15.79998779296875,0,0.04482223943672814,1.2857163617339746,394.20001220703125,-1.7692289634611804,392.7999877929688,1.0,385.7999877929688,0.04482223943672814
3601,2014-04-08,390.6000061035156,393.3999938964844,384.7999877929688,387.3999938964844,3840000.0,0.00618236429937169,-1.0476145495764024,1.600006103515625,65.78949632785064,51.22156691997074,-4.434856189652976,-7.858929855096505,-14.016162092138075,-6.606140589611471,8.582976037271592,8.600006103515568,-2.6900921534577833,7.360005187988293,-10.01880112077663,24.738811496753215,-1.32939796639414,16.049408342370725,-16.875486131610387,55.88237274063436,-1.8866578714211428,8.689403154382454,4,-9.199996948242188,-5.5,-14.150016784667969,-15.100006103515625,12.199981689453182,1,0.03993857106950838,-3.79998779296875,388.20001220703125,1.2857163617339746,394.20001220703125,-1.7692289634611804,392.7999877929688,0.03993857106950838
3602,2014-04-09,381.6000061035156,388.3999938964844,381.6000061035156,387.20001220703125,3320000.0,-0.023041474294331787,-1.4285644219922506,-1.7499952316466079,54.6666741265229,52.75892651523172,5.872472737137343,-0.3745493571827865,-4.5328539305841105,2.689603872206476,7.686791343456456,9.0,-1.1878096934167957,-0.6899948120117188,-16.030883548120244,14.650893924096806,-8.36043918006601,6.980449556042572,-6.502956963713757,0.0,-58.455164816895504,7.670444368054262,4,7.1999969482421875,3.5,-5.150016784667969,-6.100006103515625,28.600006103515625,2,0.06446542376847453,-1.0476145495764024,390.6000061035156,-3.79998779296875,388.20001220703125,1.2857163617339746,394.20001220703125,0.06446542376847453
3603,2014-04-10,384.3999938964844,390.0,382.0,385.3999938964844,3885000.0,0.007337494099015407,-1.7586264956275586,0.1785712339442292,61.59169879022529,54.88864440818361,3.5386759301007373,-3.7777719180356257,-7.013355190166067,0.11842228401940247,7.552260866546046,8.399993896484375,0.4521568796055817,2.369993591308571,-12.621530381983462,17.361517564600604,-5.125768395337445,9.865755577954587,-8.012767338859703,22.222114576496146,-39.803897217232134,7.495761986646016,4,4.4000091552734375,0.70001220703125,-7.950004577636719,-8.899993896484375,28.399993896484432,3,0.0744016819917468,-1.4285644219922506,381.6000061035156,-1.0476145495764024,390.6000061035156,-3.79998779296875,388.20001220703125,0.0744016819917468
3604,2014-04-11,375.7999877929688,382.7999877929688,375.20001220703125,378.0,7715000.0,-0.02237254484928919,-3.470622026748081,2.200012207031193,51.724124735661675,56.3103726182917,11.322766025240242,4.136461075838611,1.4775165781739474,8.755844523648591,8.048963475865074,9.199981689453125,1.5075034195332364,-5.660011291503849,-20.690706288590548,9.370683705582849,-13.175358790047198,1.8553362070394996,20.800018310546818,3.296572470098925,-59.415398142106696,7.515347498543344,4,10.10002136230463,9.300018310546818,2.1500015258788494,-0.29998779296880684,43.20001220703119,4,0.0995210900184127,-1.7586264956275586,384.3999938964844,-1.4285644219922506,381.6000061035156,-1.0476145495764024,390.6000061035156,0.0995210900184127
3605,2014-04-14,380.7999877929688,383.0,375.3999938964844,376.0,3210000.0,0.013304949873373939,-1.5333353678385417,-2.1818005271189613,55.10204263209312,58.52601202842709,5.559171553276144,-0.32910087990160264,-3.2404922672441785,3.841876045223728,7.898243736980418,7.600006103515625,2.3235658675100694,-1.0100112915038721,-15.609494731337008,13.589472148329264,-8.309753011420412,6.289730428412668,15.372018432617153,30.769127582049922,-33.75069525364232,7.299741719916559,4,5.100021362304631,4.300018310546818,-2.8499984741211506,-5.299987792968807,40.0,0,0.07615546462613487,-3.470622026748081,375.7999877929688,-1.7586264956275586,384.3999938964844,-1.4285644219922506,381.6000061035156,0.07615546462613487
3606,2014-04-15,382.7999877929688,385.6000061035156,381.20001220703125,385.0,1735000.0,0.005252101008698995,1.588213118874089,-0.4583370420762006,54.16665152896815,59.375625948175106,4.08255214988759,-1.6082172542471085,-4.845629083386541,1.7871261530386278,7.363867126138389,4.800018310546818,2.7463522182122233,0.4799896240235171,-13.462693648520144,14.422672896567178,-6.491352012248285,7.451331260295319,12.952578552246052,51.351228745933085,-13.54325058826278,6.97134163627183,4,3.1000213623046307,2.300018310546818,-3.399993896484432,-7.299987792968807,41.0,1,0.055381433863829876,-1.5333353678385417,380.7999877929688,-3.470622026748081,375.7999877929688,-1.7586264956275586,384.3999938964844,0.055381433863829876
3607,2014-04-16,390.3999938964844,391.6000061035156,384.6000061035156,386.0,2815000.0,0.019853726086391354,1.0588179855759954,-1.9999861284505995,54.83871545125081,59.38773733044641,-3.1249441347544007,-8.32779825076534,-11.960765038570628,-5.878280217849181,7.020861189143421,8.800018310546818,3.5093778123368793,7.24999542236327,-6.532604011638455,21.032594856364994,0.358695705362436,14.141295139364104,4.941521365966821,92.68284967295936,30.00406754774994,6.891299717000856,4,-5.699981689453125,-5.29998779296875,-8.5,-14.899993896484375,33.800018310546875,2,0.031762279944533844,1.588213118874089,382.7999877929688,-1.5333353678385417,380.7999877929688,-3.470622026748081,375.7999877929688,0.031762279944533844
3608,2014-04-17,393.6000061035156,394.7999877929688,389.20001220703125,390.0,2495000.0,0.00819675270763387,-1.1538443480659635,0.8181843402992114,53.753755129795984,57.403685932698856,-6.928103650014691,-10.689723754163879,-14.029100174536609,-9.125748733809928,6.485975447589568,5.599975585937557,5.3298856776031585,9.57000732421875,-4.534134617132452,23.67414926556995,2.5179363535431776,16.622078294894322,1.338679097827196,93.87763681545535,34.223182748286845,7.052070970675588,4,-8.600006103515625,-12.199996948242188,-10.850006103515625,-18.100006103515625,33.600006103515625,3,0.042174811600866446,1.0588179855759954,390.3999938964844,1.588213118874089,382.7999877929688,-1.5333353678385417,380.7999877929688,0.042174811600866446
3609,2014-04-18,397.0,398.0,393.20001220703125,394.3999938964844,2345000.0,0.008638195741262678,1.0869484452641425,0.7222226931717035,55.491335342848764,56.347166007246365,-11.051314469901968,-12.692754388907815,-16.440899526229373,-12.506008480235494,6.2529740262801194,4.79998779296875,6.153168414848949,11.670001220703114,-2.1677234021874483,25.507725843593676,4.751138909257861,18.588863532148366,-21.79998779296875,95.57522243392474,38.54716349181494,6.918862311445275,4,-10.399993896484375,-14.899993896484375,-14.25,-21.5,31.20001220703125,4,0.039798457916798036,-1.1538443480659635,393.6000061035156,1.0588179855759954,390.3999938964844,1.588213118874089,382.7999877929688,0.039798457916798036
3610,2014-04-21,398.3999938964844,399.7999877929688,397.20001220703125,397.20001220703125,1555000.0,0.0035264329886255386,-3.3333587650365892,0.4615303355751963,62.7760120260449,56.01233441815684,-12.127633834102085,-12.795567775270854,-16.770922519114038,-13.861959836739175,5.9413340956533425,2.799987792968807,5.928161191229378,11.829995727539085,-2.02658190470828,25.68657335978645,4.901706911415374,18.758284543662796,-22.743981933593773,92.47314121453529,34.88894938048424,6.9282888161236835,4,-10.899993896484375,-15.399993896484375,-15.649993896484375,-22.899993896484375,10.600006103515625,0,0.051706843421458704,1.0869484452641425,397.0,-1.1538443480659635,393.6000061035156,1.0588179855759954,390.3999938964844,0.051706843421458704
3611,2014-04-22,395.3999938964844,399.7999877929688,395.3999938964844,398.6000061035156,1670000.0,-0.007530120597289636,-1.749985694939859,-2.666717530072989,57.64331473284247,56.343072263303455,-9.359392222327529,-8.53180866131936,-13.100606448624148,-10.949878687554246,5.780666188283591,4.399993896484432,4.559241100479198,7.74999542236327,-5.25680586599168,20.75679671071822,1.246594778185795,14.253396066540745,-18.77822290039063,71.0526368624677,15.513033643964334,6.503400644177481,4,-7.899993896484375,-12.399993896484375,-11.949996948242188,-19.899993896484375,37.0,1,0.06423873112940437,-3.3333587650365892,398.3999938964844,1.0869484452641425,397.0,-1.1538443480659635,393.6000061035156,0.06423873112940437
3612,2014-04-23,401.7999877929688,401.7999877929688,397.7999877929688,398.0,2405000.0,0.016186125430644127,1.1052699208145984,-1.1874916553815813,57.23472526825536,55.858964094195684,-14.07256801512716,-13.696569589696026,-18.851705039887122,-17.404661976757723,6.1098783955391065,6.399993896484432,4.053294297855473,12.919990539550838,-0.5695939309310916,26.409575010032768,6.175198304309902,19.664782774791775,-24.25108812500008,100.0,45.06142922340153,6.744792235240957,4,-13.299987792968807,-17.799987792968807,-17.84999084472662,-26.299987792968807,32.80001831054682,2,0.05475361042403937,-1.749985694939859,395.3999938964844,-3.3333587650365892,398.3999938964844,1.0869484452641425,397.0,0.05475361042403937
3613,2014-04-24,398.7999877929688,403.6000061035156,397.7999877929688,402.3999938964844,2240000.0,-0.007466401421459934,-1.0714328532269797,-0.9473730705600505,53.604997230457556,56.06794992695078,-9.851062631128798,-10.029401014476093,-15.353242865657933,-14.538127426094263,5.933353439955838,5.800018310546818,3.211032378753771,9.169990539550838,-4.7901175871703,23.130098666271977,2.189936476190269,16.150044602911407,-19.79602283750006,53.84595069647664,2.5513673110649933,6.980054063360561,4,-9.299987792968807,-13.89997863769537,-14.84999084472662,-23.299987792968807,28.600006103515568,3,0.06369113638801949,1.1052699208145984,401.7999877929688,-1.749985694939859,395.3999938964844,-3.3333587650365892,398.3999938964844,0.06369113638801949
3614,2014-04-25,402.20001220703125,403.20001220703125,398.3999938964844,398.7999877929688,2280000.0,0.008525638209967878,-1.2857163617339746,-0.9444496248887373,61.43790621531246,56.77193476953071,-10.183306896620763,-13.026164224140302,-18.01803878184535,-17.97017191272664,6.131839812983964,4.800018310546875,3.8571782165035415,11.8900146484375,-3.1425697894160862,26.922599086291086,4.373722429510735,19.406306867364265,-21.228363959718763,82.92692911744784,29.702246701088036,7.516292218926788,4,-9.800003051757812,-17.300003051757812,-18.250015258789062,-28.800018310546875,26.399993896484375,4,0.06215812839690149,-1.0714328532269797,398.7999877929688,1.1052699208145984,401.7999877929688,-1.749985694939859,395.3999938964844,0.06215812839690149
3615,2014-04-28,402.7999877929688,415.6000061035156,401.6000061035156,403.20001220703125,5925000.0,0.0014917343802285377,-9.000043596730245,-0.1176533946073884,60.26934591164601,57.45001192316158,-8.196331063868115,-13.250113301824285,-17.641437812313086,-18.551102370404976,6.9524631106645876,14.0,3.914253795790273,11.819990539550815,-4.203624160431843,27.843605239533474,3.808183189559486,19.831797889542145,-20.01807091716006,36.633611012911324,-15.583418652867309,8.011807349991326,4,-2.699981689453182,-11.89997863769537,-18.84999084472662,-29.399993896484432,24.800018310546818,0,0.06305865239280384,-1.2857163617339746,402.20001220703125,-1.0714328532269797,398.7999877929688,1.1052699208145984,401.7999877929688,0.06305865239280384
3616,2014-04-30,414.6000061035156,417.7999877929688,402.0,402.7999877929688,7435000.0,0.02929498179779433,-1.3582082074103174,-29.49824534635742,76.52732598360299,59.859857537867384,-16.77523811684955,-23.71418746587068,-28.46236905836497,-30.333521516168275,7.449627821439485,15.799987792968807,5.74886824427432,22.00000915527346,3.3739335808568853,40.626084729690035,12.686971368065144,31.313046942481776,-28.536280304936213,84.00009155273409,24.13788330761814,9.313037787208298,4,-11.100006103515625,-22.600006103515625,-30.650009155273438,-41.20001220703125,10.600006103515625,2,-0.013507009216293775,-9.000043596730245,402.7999877929688,-1.2857163617339746,402.20001220703125,-1.0714328532269797,398.7999877929688,-0.013507009216293775
3617,2014-05-01,419.7999877929688,423.7999877929688,415.0,419.0,5585000.0,0.012542165009411299,-1.0000000000000129,0.06779547047429413,77.39937349213187,62.487148467015814,-19.407125225333232,-27.654217947069128,-32.98950784065943,-35.463133332759355,8.218289388753245,9.199981689453182,7.267512960279987,25.499990844726597,3.5732220034710167,47.42675968598218,14.536606424098807,36.46337526535439,-29.92791055506268,84.61538461538461,19.166110516830628,10.963384420627799,5,-11.299987792968807,-24.799987792968807,-37.749992370605526,-46.39999389648443,4.400024414062443,3,0.03001430793211335,-1.3582082074103174,414.6000061035156,-9.000043596730245,402.7999877929688,-1.2857163617339746,402.20001220703125,0.03001430793211335
3618,2014-05-02,411.6000061035156,415.0,407.0,412.20001220703125,5795000.0,-0.019533067955917027,1.5806527827683463,-0.7500190737773176,77.88164215039649,64.97496033452111,-9.37076618872868,-18.94488448116556,-24.172305241168374,-27.252523866436434,9.259122300183941,12.799987792968807,8.734780568005192,16.360008239746094,-6.86923112074237,39.58924760023456,4.745388559501862,27.974627919990326,-16.978021387900696,51.9685644840184,-20.460967232398175,11.614619680244228,5,-2.0000152587890625,-16.600006103515625,-28.800010681152344,-38.20001220703125,15.0,4,0.05587949382638158,-1.0000000000000129,419.7999877929688,-1.3582082074103174,414.6000061035156,-9.000043596730245,402.7999877929688,0.05587949382638158
3619,2014-05-07,405.6000061035156,411.3999938964844,405.6000061035156,408.20001220703125,6380000.0,-0.014577259259056063,-3.461518598072702,4.333299425258125,69.0184242908756,65.6685616972801,-2.260255445051712,-12.698072020057452,-17.328384801281913,-21.337352871805706,10.291912501066246,6.0,9.584037239090549,9.790008544921875,-13.886933929881707,33.46695101972546,-2.048462692479916,21.628479782323666,-6.893100957071169,18.018032879280838,-57.215888498349514,11.838471237401798,5,3.9999847412109375,-6.100006103515625,-25.199996948242188,-32.20001220703125,16.199981689453182,2,0.05374750361173586,1.5806527827683463,411.6000061035156,-1.0000000000000129,419.7999877929688,-1.3582082074103174,414.6000061035156,0.05374750361173586
3620,2014-05-08,405.6000061035156,409.20001220703125,404.3999938964844,405.6000061035156,3445000.0,0.0,-2.999974568943594,-0.0,68.03799439577344,66.82352610427242,-1.264504254018334,-11.939831711937245,-16.969976315994472,-21.253791204078595,11.108976059802576,4.800018310546875,10.401305704355877,8.920008850097645,-14.858057223340552,32.69807492353584,-2.969024186621425,20.809041886816715,-3.38006938655775,16.513798712661398,-59.190660572331225,11.889033036719095,5,5.199981689453182,-6.100006103515625,-24.25,-32.20001220703125,14.600006103515625,3,0.05670611354510191,-3.461518598072702,405.6000061035156,1.5806527827683463,411.6000061035156,-1.0000000000000129,419.7999877929688,0.05670611354510191
3621,2014-05-09,406.20001220703125,410.0,404.3999938964844,404.7999877929688,4190000.0,0.001479304966683026,-4.090886392009987,100.0,64.05696037220595,67.5815522269336,-0.1915644193289836,-11.922472259407016,-17.106946418772623,-21.61900082321239,12.250337926170237,5.600006103515625,10.903169350261521,8.740014648437523,-15.221047656579913,32.70107695345496,-3.240516504071195,20.72054580094624,17.599975585937557,9.27844781885764,-61.623086551646125,11.98053115250871,5,4.599975585937557,-6.70001220703125,-24.350006103515625,-32.800018310546875,11.199981689453125,4,0.05268339057945992,-2.999974568943594,405.6000061035156,-3.461518598072702,405.6000061035156,1.5806527827683463,411.6000061035156,0.05268339057945992
3622,2014-05-12,406.20001220703125,409.0,404.0,406.20001220703125,2390000.0,0.0,-1.2727146622277707,0.0,61.88680505532607,68.50175309636343,0.5567659324252645,-10.524608809188976,-16.776210274832124,-21.429722084714456,13.102673053112696,5.0,10.824890580933356,7.51001434326173,-15.531001347588358,30.551030034111818,-4.0104935021632855,19.030522188686746,17.211975708007856,20.000110973011363,-46.01247284893357,11.520507845425037,5,4.8999786376953125,-6.70001220703125,-24.350006103515625,-32.800018310546875,17.199981689453125,0,0.04677498628512122,-4.090886392009987,406.20001220703125,-2.999974568943594,405.6000061035156,-3.461518598072702,405.6000061035156,0.04677498628512122
3623,2014-05-13,413.0,414.6000061035156,409.7999877929688,410.0,3270000.0,0.016740491355531795,-1.8235199080889561,100.0,64.18440637319989,68.80691978057315,-4.489211121754977,-15.886610800772928,-23.133836465422974,-28.187380106776573,14.36602252272855,8.399993896484375,11.624966875205303,12.880001831054699,-9.976041246900252,35.73604490900965,1.4519802920772236,24.308023370032174,9.635508398437537,84.90561148842204,21.69757729257458,11.428021538977465,5,-0.3000030517578125,-13.5,-31.149993896484375,-39.600006103515625,12.399993896484375,1,0.02711867362477305,-1.2727146622277707,406.20001220703125,-4.090886392009987,406.20001220703125,-2.999974568943594,405.6000061035156,0.02711867362477305
3624,2014-05-14,413.20001220703125,414.6000061035156,410.3999938964844,413.20001220703125,2375000.0,0.00048429105818703633,2.0000217983651227,0.0,63.405818133971074,69.15541669416481,-3.3132001204972994,-13.851202355809392,-23.189525628281444,-28.30834230665789,15.012462488209938,4.20001220703125,12.082099929392825,11.21001281738279,-9.263742505502933,31.683768140268512,0.9731351559399286,21.44689047882565,8.690075855468763,86.79251801543728,26.159153179633122,10.23687766144285,5,-0.300018310546875,-13.70001220703125,-29.95000457763672,-39.800018310546875,20.79998779296875,2,0.03242980034030207,-1.8235199080889561,413.0,-1.2727146622277707,406.20001220703125,-4.090886392009987,406.20001220703125,0.03242980034030207
3625,2014-05-15,409.7999877929688,412.7999877929688,403.0,405.0,2965000.0,-0.008228519636051868,-1.2272730425374143,100.0,62.949633377444805,67.64678418236946,1.323361855423002,-8.608538575454531,-19.73329199278993,-24.787560872748315,15.34116130499208,10.20001220703125,13.042596745780997,6.359988403320358,-11.76826200283432,24.488238809475035,-2.704136799757009,15.424113606397725,11.37449674703123,58.620553578053105,-0.6661401552099733,9.06412520307735,5,3.600006103515568,-10.299987792968807,-26.549980163574276,-36.39999389648443,24.200012207031193,3,0.029282577739027094,2.0000217983651227,413.20001220703125,-1.8235199080889561,413.0,-1.2727146622277707,406.20001220703125,0.029282577739027094
3626,2014-05-16,404.0,406.6000061035156,400.7999877929688,401.7999877929688,3515000.0,-0.01415321611941811,-1.7619054539113725,0.4583370420762006,52.00001109730108,64.82463280516605,6.103457860632318,-1.2004100678794885,-13.691877039861481,-18.876962846129572,15.89925297453057,9.0,13.100371565655337,-0.5,-15.806279718075018,14.806279718075018,-8.15313985903748,7.153139859037481,16.08401546760001,23.18846348620819,-29.669829673913778,7.6531398590375,5,3.899993896484375,-4.5,-20.74999237060547,-30.600006103515625,32.20001220703125,4,0.040099040116414075,-1.2272730425374143,409.7999877929688,2.0000217983651227,413.20001220703125,-1.8235199080889561,413.0,0.040099040116414075
3627,2014-05-19,402.7999877929688,408.7999877929688,402.7999877929688,404.7999877929688,2415000.0,-0.0029703272451266916,-5.0,-0.9090858648911319,53.759397633626236,62.144383414413795,5.183527228674109,1.0289657077558445,-12.240061265094425,-17.623290551775767,16.924504020094215,6.0,13.2342476514022,-2.3200119018554233,-16.155377122842822,11.515353319131975,-9.237694512349151,4.597670708638304,15.741305460660726,14.492734393486115,-36.66094588646024,6.917682610493707,5,4.900009155273381,-3.299987792968807,-19.549980163574276,-29.399993896484432,31.600006103515568,0,0.03624629231870702,-1.7619054539113725,404.0,-1.2272730425374143,409.7999877929688,2.0000217983651227,413.20001220703125,0.03624629231870702
3628,2014-05-20,410.20001220703125,413.3999938964844,405.3999938964844,406.7999877929688,3155000.0,0.0183714613662449,-1.580640080329983,-1.7000122070312216,56.99300550063222,60.808225771053415,-2.722243611552358,-5.337309696107013,-19.284206565428633,-24.839856336822947,17.8371557817974,10.600006103515568,11.340733546184765,4.250012207031261,-8.634499800471644,17.134524214534167,-2.192243796720163,10.692268210782686,6.9219766097454,68.11602856264597,20.114728492486705,6.442256003751449,5,-2.5000152587890625,-10.70001220703125,-23.25000762939453,-36.800018310546875,17.79998779296875,1,0.03217937907517898,-5.0,402.7999877929688,-1.7619054539113725,404.0,-1.2272730425374143,409.7999877929688,0.03217937907517898
3629,2014-05-21,412.7999877929688,414.20001220703125,407.7999877929688,407.7999877929688,2435000.0,0.0063383118200037725,-1.5600097656249772,1.4705776756543527,58.445944204393506,59.742442416455646,-4.68631248155657,-7.054590594884473,-21.742209028820184,-27.338388571304847,18.50149688091883,6.400024414062443,8.834569385952705,6.059988403320347,-6.445912839402354,18.565889646043047,-0.19296221804097513,12.312939024681668,3.01624094190322,89.5520756470174,38.45581934652472,6.2529506213613395,5,-5.099990844726619,-13.299987792968807,-25.849983215332088,-39.39999389648443,15.800018310546818,2,0.030523271502214344,-1.580640080329983,410.20001220703125,-5.0,402.7999877929688,-1.7619054539113725,404.0,0.030523271502214344
3630,2014-05-22,419.0,421.20001220703125,414.0,415.3999938964844,3330000.0,0.015019409860401067,-1.2500059604701619,0.720001220703125,54.10447145097972,58.63661031409718,-9.81812274111428,-12.260789204793753,-27.82843799258137,-33.450969856242295,19.25584944709789,8.400024414062443,6.9475317664246745,11.230000305175793,-1.7673463775497567,24.227346987901342,4.73132696381299,17.728673646538596,-18.200012207031193,89.21563934249654,40.534891886877155,6.498673341362779,5,-8.0,-19.400009155273438,-33.49999237060547,-45.600006103515625,0.600006103515625,3,0.03579952267303099,-1.5600097656249772,412.7999877929688,-1.580640080329983,410.20001220703125,-5.0,402.7999877929688,0.03579952267303099
3631,2014-05-23,420.7999877929688,422.6000061035156,417.6000061035156,421.0,3005000.0,0.004295913587037736,1.9411553513086561,-0.05555885220190851,50.996015694055885,57.42652260728938,-10.425681890943054,-12.712059233354637,-29.626779241193674,-35.25116829963446,20.32554210330748,5.0,6.2077609234418105,11.759988403320392,-1.111259936307647,24.63123674294843,5.324364233506344,18.19561257313444,-19.591999511718768,90.90900683870576,44.84157397315688,6.435624169814031,5,-9.09999084472662,-18.299987792968807,-35.299980163574276,-47.39999389648443,1.2000122070311932,4,0.03136885121186239,-1.2500059604701619,419.0,-1.5600097656249772,412.7999877929688,-1.580640080329983,410.20001220703125,0.03136885121186239
3632,2014-05-26,423.7999877929688,425.0,420.6000061035156,423.0,2340000.0,0.007129277773353815,1.7499856949398234,-3.9996948428454857,63.555526017574124,57.35664701221985,-11.920105613888268,-14.734829189936477,-32.55155357152688,-38.24032299700809,21.315226433980982,4.399993896484375,5.695530881226318,13.65998840332037,-0.3186976308034559,27.638674437444195,6.670645386258457,20.649331420382282,-21.736318798828165,93.87749064620981,46.55069185056267,6.989343017061912,5,-10.899993896484432,-18.999984741210994,-38.299980163574276,-50.39999389648443,4.400024414062443,0,0.02925914292409093,1.9411553513086561,420.7999877929688,-1.2500059604701619,419.0,-1.5600097656249772,412.7999877929688,0.02925914292409093
3633,2014-05-27,424.20001220703125,427.6000061035156,423.20001220703125,423.7999877929688,3160000.0,0.0009438990693362292,-4.5000762951094835,0.5000381475546352,73.60403575044099,58.48978230293872,-11.805843614282992,-13.84417774061501,-32.51553587484261,-38.601518834204114,22.246727876751184,4.399993896484375,5.633458388942188,12.790011596679676,-1.463316256977805,27.043339450337157,5.663347669850964,19.91667552350839,-20.760163352539053,82.82832953405244,30.480784639658353,7.126663926828729,5,-10.000015258789062,-15.800003051757812,-39.30000305175781,-50.800018310546875,7.79998779296875,1,0.024045217812193265,1.7499856949398234,423.7999877929688,1.9411553513086561,420.7999877929688,-1.2500059604701619,419.0,0.024045217812193265
3634,2014-05-28,427.20001220703125,429.7999877929688,426.20001220703125,427.3999938964844,2500000.0,0.007072135581495109,-2.272732316997097,-0.4999237107110872,75.47167231073195,59.88111996219285,-14.093144464303407,-15.679083890627112,-34.95827244437669,-41.5576247323753,23.293578842527715,5.599975585937557,5.918068670787534,14.540011596679676,-0.6655830498017963,29.74560624316115,6.93721427343894,22.142808919920412,-21.827350772617194,83.5444456033404,25.56270333898548,7.602797323240743,5,-11.900024414062443,-15.70001220703125,-44.00000762939453,-53.800018310546875,3.599975585937557,2,0.0018726305480090133,-4.5000762951094835,424.20001220703125,1.7499856949398234,423.7999877929688,1.9411553513086561,420.7999877929688,0.0018726305480090133
3635,2014-05-29,428.20001220703125,430.6000061035156,426.3999938964844,427.6000061035156,2930000.0,0.0023408239031494915,-1.7999796551548752,-3.0003052037234856,75.70090525871468,62.51455264679436,-13.643365818749146,-15.471860150780572,-34.945910432002734,-42.574532277285016,23.24069700759773,4.20001220703125,5.564469829565326,14.27001037597654,-1.6921953895611637,30.232216141514243,6.28890749320766,22.25111325874542,-20.38461813676173,81.53850848858173,16.67751096304258,7.981102882768864,5,-11.500015258789062,-15.20001220703125,-43.850006103515625,-54.800018310546875,-0.20001220703125,3,0.0009341286433475204,-2.272732316997097,427.20001220703125,-4.5000762951094835,424.20001220703125,1.7499856949398234,423.7999877929688,0.0009341286433475204
3636,2014-05-30,409.0,436.20001220703125,399.6000061035156,428.20001220703125,12100000.0,-0.04483888757515542,1.0795450801693032,-31.999694827323125,52.25805244883634,62.347736515151034,7.085611191256646,3.4647417106602916,-14.897084405261353,-23.455344952059477,22.12942408136216,36.600006103515625,4.802133111523403,-4.650001525878906,-20.75851558843931,11.458512536681496,-12.704258557159108,3.404255505401295,21.600006103515625,25.6830391500439,-42.99974587862785,8.054257031280207,5,8.900009155273438,6.8000030517578125,-23.75,-35.600006103515625,17.600006103515625,4,0.025916885338669093,-1.7999796551548752,428.20001220703125,-2.272732316997097,427.20001220703125,-4.5000762951094835,424.20001220703125,0.025916885338669093
3637,2014-06-02,432.3999938964844,433.7999877929688,421.3999938964844,421.3999938964844,6375000.0,0.057212699013409196,-1.2545443448153513,-0.5729163024162913,62.34095249706183,62.941952848087666,-13.045991565519898,-19.96658890929774,-37.197538721343506,-46.76898016010864,20.50086072886747,24.799987792968807,4.905031842097856,18.1199920654297,0.12378225795521303,36.116201872904185,9.121887161692484,27.118096969166913,-32.79998779296875,89.6174380414055,22.037173289798773,8.998104903737232,6,-14.499984741210938,-15.399993896484375,-47.149993896484375,-53.69999694824219,-10.79998779296875,0,-0.024051790109354432,1.0795450801693032,409.0,-1.7999796551548752,428.20001220703125,-2.272732316997097,427.20001220703125,-0.024051790109354432
3638,2014-06-03,434.6000061035156,439.6000061035156,434.3999938964844,438.0,3885000.0,0.0050879098938145795,-1.7368353423975458,-0.3090903542258523,63.27541939863763,63.47856120300368,-12.763050884027905,-21.455167570806452,-38.32070070961265,-48.76038708090573,19.786088653809557,7.20001220703125,6.385346612366732,19.170004272460915,-0.9225297787613158,39.262538323683145,9.123737246849828,29.216271298072,-35.0,87.5,21.426702445130616,10.046267025611106,6,-15.0,-15.900009155273438,-48.350006103515625,-53.100006103515625,-11.0,1,-0.014726170746900524,-1.2545443448153513,432.3999938964844,1.0795450801693032,409.0,-1.7999796551548752,428.20001220703125,-0.014726170746900524
3639,2014-06-04,427.3999938964844,435.0,425.3999938964844,432.6000061035156,4100000.0,-0.016566985977713777,-1.086955079511454,1.5294181005466247,60.42653711408755,64.181012943349,-3.659018281654596,-13.215796431438719,-29.944111130466183,-41.29571661297655,19.432788648874112,9.600006103515625,7.862619836584656,10.879992675781239,-9.332104079963642,31.09208943152612,0.7739442979087698,20.986041053653707,-26.199987792968727,69.49996948242188,2.38134052751289,10.106048377872451,6,-7.79998779296875,-8.399993896484375,-40.199989318847656,-45.899993896484375,0.39999389648443184,2,0.010762765955091957,-1.7368353423975458,434.6000061035156,-1.2545443448153513,432.3999938964844,1.0795450801693032,409.0,0.010762765955091957
3640,2014-06-05,428.6000061035156,432.7999877929688,427.3999938964844,430.0,2450000.0,0.0028077029110156193,-1.8420883559938943,0.2692289634611547,65.41352233307038,65.78295812546172,-3.7482286007624452,-13.285512636372857,-30.013162033686115,-42.40343108171078,19.220960487039928,5.399993896484432,8.729029112061653,10.930004882812511,-9.283290830712474,31.143300596337497,0.8233570260500187,21.036652739575004,-25.863999999999976,72.5,-0.16824973797955067,10.106647856762505,6,-9.0,-9.0,-39.94999694824219,-47.100006103515625,2.199981689453182,3,0.005132948339067189,-1.086955079511454,427.3999938964844,-1.7368353423975458,434.6000061035156,-1.2545443448153513,432.3999938964844,0.005132948339067189
3641,2014-06-06,427.6000061035156,429.3999938964844,425.20001220703125,428.7999877929688,2625000.0,-0.0023331777549215893,2.4999936421550553,0.8571335149864167,65.57788780965632,66.00766499124863,-1.8798987228084911,-11.172917243230927,-27.87694983905277,-41.15953340719301,18.9924512168128,4.199981689453125,9.373137698100209,8.860005187988293,-11.060302615445778,28.780312991422363,-1.1001487137287427,18.820159089705328,-23.38943999999998,34.06597828893755,-44.062477962307575,9.960153901717025,6,-8.0,-8.0,-32.099998474121094,-40.30000305175781,5.0,4,0.0009354394077991657,-1.8420883559938943,428.6000061035156,-1.086955079511454,427.3999938964844,-1.7368353423975458,434.6000061035156,0.0009354394077991657
3642,2014-06-09,425.20001220703125,428.7999877929688,423.6000061035156,428.7999877929688,1975000.0,-0.005612707816246787,1.8888983079583006,3.0000254317030666,60.053614367636,64.5020626153814,0.8264873616038813,-7.669738674966084,-24.45481537138221,-38.51754119956507,18.860862481701172,5.199981689453182,9.927681849973283,5.510011291503929,-13.691518681797334,24.71154126480519,-4.090753695146702,15.11077627815456,-19.573868503515598,10.000038146972656,-66.52829018791742,9.60076498665063,6,-5.600006103515625,-5.600006103515625,-27.45001220703125,-36.800018310546875,12.79998779296875,0,0.0032925537542145555,2.4999936421550553,427.6000061035156,-1.8420883559938943,428.6000061035156,-1.086955079511454,427.3999938964844,0.0032925537542145555
3643,2014-06-10,424.20001220703125,431.0,423.7999877929688,428.7999877929688,2175000.0,-0.002351834363337413,-1.666659131496294,1.2777796615916677,57.80822937159757,62.53945784436647,2.0411344554084394,-6.100411010160997,-22.635990055414823,-37.04258741880636,18.09372293120768,7.200012207031193,10.593092121733434,3.950010681152321,-15.082544000798578,22.98256536310322,-5.5662666598231,13.466288022127742,-17.214914007515574,5.263214252252011,-66.74186236030307,9.516277340975444,6,-4.600006103515625,-4.600006103515625,-22.45001220703125,-32.800018310546875,14.79998779296875,1,-0.006129198558925797,1.8888983079583006,425.20001220703125,2.4999936421550553,427.6000061035156,-1.8420883559938943,428.6000061035156,-0.006129198558925797
3644,2014-06-11,426.6000061035156,430.0,425.20001220703125,425.20001220703125,2110000.0,0.005657694076899311,-5.857155313351498,-0.3043481145344017,55.49133049943397,60.293949537779724,-0.5061476849703581,-7.847377315014114,-24.327130704520243,-39.1787767066636,17.2851262061642,5.79998779296875,10.43144288718986,5.680004882812511,-13.250746324768102,24.610756090393124,-3.7853707209777667,15.14538048660279,-18.310311587839976,32.60876055263443,-35.6818049128373,9.465375603790294,6,-7.0,-7.0,-24.300010681152344,-31.600006103515625,13.79998779296875,2,-0.007032348703886471,-1.666659131496294,424.20001220703125,1.8888983079583006,425.20001220703125,2.4999936421550553,427.6000061035156,-0.007032348703886471
3645,2014-06-12,421.7999877929688,425.6000061035156,418.7999877929688,425.6000061035156,3805000.0,-0.011251800848268378,2.5789397601972093,-2.714310626702957,50.692520073106856,60.120001496032,3.6772583212361383,-2.215862481838599,-18.885210703693076,-34.04757819563241,17.728877146156623,7.800018310546818,9.720371076397782,0.2799865722656705,-17.9130893161053,18.47306246063664,-8.816551371919786,9.376524516451127,-12.257880813779536,24.59013933011493,-39.15231418708041,9.096537944185481,6,7.400009155273381,-2.199981689453182,-17.249992370605526,-26.799987792968807,13.0,3,0.014224751478525421,-5.857155313351498,426.6000061035156,-1.666659131496294,424.20001220703125,1.8888983079583006,425.20001220703125,0.014224751478525421
3646,2014-06-13,420.20001220703125,421.0,412.7999877929688,414.3999938964844,8580000.0,-0.0037932091802782564,1.2162213433518898,-1.5263132533991024,47.45764611358044,58.46630078675629,7.859546142808824,0.6956732706168509,-16.416578219632015,-32.109589971038645,18.671246970303862,9.0,8.51219647245125,-2.1299896240234375,-18.377178577824793,14.117199329777918,-10.253584100924115,5.99360485287724,-9.455589262868898,40.6594475315989,-18.47505610351601,8.123594476900676,6,5.9999847412109375,-0.600006103515625,-15.050018310546875,-25.20001220703125,20.79998779296875,4,0.025226023983823564,2.5789397601972093,421.7999877929688,-5.857155313351498,426.6000061035156,-1.666659131496294,424.20001220703125,0.025226023983823564
3647,2014-06-16,417.3999938964844,422.6000061035156,415.0,420.20001220703125,2685000.0,-0.006663536956698857,1.0,-0.4827602536107969,45.355181460665484,56.475163238092726,9.284407858821112,4.896622105599022,-12.878585373769397,-29.029117729437417,19.345767497026937,7.600006103515625,7.052870949408145,-5.660008239746105,-19.3181538969871,7.998137417494888,-12.489081068366602,1.1690645888743916,-5.501347625947915,25.27474185835135,-29.58774782613413,6.829072828620484,6,6.5,2.20001220703125,-12.25,-22.399993896484375,27.600006103515625,0,0.036415937779818996,1.2162213433518898,420.20001220703125,2.5789397601972093,421.7999877929688,-5.857155313351498,426.6000061035156,0.036415937779818996
3648,2014-06-17,423.3999938964844,425.0,417.3999938964844,417.3999938964844,2735000.0,0.014374700737269208,-1.5333353678385417,-2.1428431297751525,47.50655106304839,55.03960923242171,1.7082517904269139,-0.06720977807344752,-18.28134032566618,-34.78756898634441,19.459320109234078,7.600006103515625,8.398980142220239,-0.32000732421875,-12.564127338256753,11.924112689819253,-6.442067331237752,5.802052682800252,-10.600006103515568,61.62789872429504,9.964139480910347,6.122060007018995,6,-0.6000061035155682,-3.79998779296875,-18.099998474121094,-28.399993896484375,20.600006103515625,1,0.03448277353325868,1.0,417.3999938964844,1.2162213433518898,420.20001220703125,2.5789397601972093,421.7999877929688,0.03448277353325868
3649,2014-06-18,425.3999938964844,428.0,422.7999877929688,423.6000061035156,2460000.0,0.004723665632571983,-2.058808745916128,0.2999979654947917,48.186517641878,53.12549760006699,-0.6764153451074435,-1.1329352871492233,-19.693675080324056,-36.51916456620586,19.360213908705166,5.200012207031193,7.047314263298915,1.0499923706054801,-10.073718012834888,12.173702754045848,-4.5118628211147325,6.611847562325693,-11.528005371093684,82.89471042455531,33.563682935960834,5.5618551917201975,6,-3.5,-5.79998779296875,-19.29999542236328,-30.399993896484375,25.20001220703125,2,0.031969925478713135,-1.5333353678385417,423.3999938964844,1.0,417.3999938964844,1.2162213433518898,420.20001220703125,0.031969925478713135
3650,2014-06-19,434.0,435.6000061035156,429.0,429.20001220703125,3210000.0,0.020216281680550008,-1.5384579269223095,2.6666779695500322,68.76875844846153,53.48003878215646,-9.420549802177447,-9.013697150172788,-27.400539205288055,-44.794839114294064,18.267117825026048,10.20001220703125,5.514125224350153,8.899998474121105,-2.7166899254753503,20.51668687371756,3.0916542743228774,14.708342673919333,-19.09889077148432,92.98243500631096,38.98046940962254,5.808344199798235,6,-9.800003051757812,-14.399993896484375,-27.800003051757812,-39.0,23.600006103515625,3,0.01474652971540169,-2.058808745916128,425.3999938964844,-1.5333353678385417,423.3999938964844,1.0,417.3999938964844,0.01474652971540169
3651,2014-06-20,434.0,436.7999877929688,429.7999877929688,429.7999877929688,3245000.0,0.0,-2.3333236452415416,0.8750047683836968,51.851857084627554,52.568732417377745,-9.406425406801645,-8.405009982309252,-26.566353387798472,-44.310737018290354,16.94480963119532,7.0,4.690747956340999,8.239997863769531,-3.8387631666823268,20.31875889422139,2.2006173485436307,14.279378378995432,-18.11093489648431,87.15601210624581,36.10350301676699,6.039380515225918,6,-9.200012207031193,-14.399993896484375,-27.550003051757812,-39.0,27.600006103515625,4,0.0018432898455502666,-1.5384579269223095,434.0,-2.058808745916128,425.3999938964844,-1.5333353678385417,423.3999938964844,0.0018432898455502666
3652,2014-06-23,436.20001220703125,440.0,433.0,439.0,2830000.0,0.005069152550763345,1.9166740841524357,-0.6666618226207348,51.851857084627554,51.906913274381075,-11.043318986610586,-10.148743163251595,-27.599275048904985,-45.820526818276164,15.46148886058519,7.0,3.359513830400374,9.820008850097679,-3.0801938975973258,22.720211597792684,3.369907476250205,16.270110223945153,-19.36250946351555,83.185899262312,35.225906129092955,6.4501013738475015,6,-9.800018310546875,-16.400009155273438,-32.50001525878906,-41.20001220703125,23.79998779296875,0,0.011004098254565386,-2.3333236452415416,434.0,-1.5384579269223095,434.0,-2.058808745916128,425.3999938964844,0.011004098254565386
3653,2014-06-24,434.3999938964844,439.3999938964844,433.20001220703125,438.0,2115000.0,-0.004126589317224871,-1.0666710747837056,1.2857220708446866,59.25924729863269,52.32557069651427,-8.542624067496092,-7.953149186475969,-24.719285469192414,-43.43593549951521,13.67284805748567,6.199981689453125,1.9990938397804712,7.509991455078136,-5.826450526380427,20.8464334365367,0.8417704643488264,14.178212445807446,-16.172741317579607,67.44184808644265,21.28918878168426,6.66822099072929,6,-8.0,-14.599990844726562,-30.79999542236328,-39.399993896484375,22.0,1,0.024401487689803103,1.9166740841524357,436.20001220703125,-2.3333236452415416,434.0,-1.5384579269223095,434.0,0.024401487689803103
3654,2014-06-25,428.0,432.0,428.0,429.20001220703125,1985000.0,-0.014732951165762342,-5.666598850516251,0.33333615903022085,49.30231897943612,52.17110390832863,-2.149164332298824,-1.5706787725101776,-17.014175805504237,-36.64870828300616,11.568212878037778,6.399993896484375,1.2364308004087547,1.0699981689452898,-12.275154642742791,14.41515098063337,-5.602578236898751,7.74257457478933,-8.466382575829527,0.0,-41.051052090476276,6.672576405844053,6,-1.600006103515625,-8.199996948242188,-24.400001525878906,-33.0,32.600006103515625,2,0.03738317757009346,-1.0666710747837056,434.3999938964844,1.9166740841524357,436.20001220703125,-2.3333236452415416,434.0,0.03738317757009346
3655,2014-06-26,428.6000061035156,433.20001220703125,427.6000061035156,433.20001220703125,1430000.0,0.0014018834194289287,1.4347820318045816,3.8332994252581254,51.17370791120968,52.58399966362077,-1.880951241438595,-2.2547859043561402,-16.43637496407996,-36.688002054593994,9.230939240119676,5.600006103515625,0.7757681434442247,1.6500045776367074,-11.704357848601603,15.004367003875018,-5.027176635482419,8.327185790755834,-7.838405724795393,8.064520098542292,-32.47095808725291,6.677181213119154,6,-1.100006103515625,-8.800003051757812,-25.00000762939453,-33.600006103515625,27.199981689453182,3,0.051329910608276075,-5.666598850516251,428.0,-1.0666710747837056,434.3999938964844,1.9166740841524357,436.20001220703125,0.051329910608276075
3656,2014-06-27,419.6000061035156,430.3999938964844,417.0,430.3999938964844,3950000.0,-0.020998599794294748,1.4814831559732575,2.347820318045816,44.308941828708456,52.46775081562555,7.850557322425459,7.989692991307152,-6.403340819903747,-27.132417624415666,9.671035555617822,13.399993896484375,0.13180205800262002,-7.87999572753904,-18.866227317112532,3.1062358620344526,-13.373111522325758,-2.386879932752322,20.399993896484375,11.304374363111414,-31.726567838925376,5.493115794786733,6,8.899993896484375,0.1999969482421875,-14.300010681152344,-24.600006103515625,31.0,4,0.09056243910212292,1.4347820318045816,428.6000061035156,-5.666598850516251,428.0,-1.0666710747837056,434.3999938964844,0.09056243910212292
3657,2014-06-30,422.0,424.0,417.7999877929688,420.6000061035156,2740000.0,0.0057197184498902764,1.2963034128863233,-0.12962921100668562,47.82607646758685,52.50325363835204,6.896986295722627,5.028418241764825,-7.9661219043448455,-28.960423977805817,10.134915222865558,6.200012207031193,0.30528788048786737,-4.960002136230457,-15.9502198540672,6.030215581606285,-10.455110995148857,0.5351067226879422,17.54000000000002,22.32143465353684,-24.434034774898052,5.495108858918371,6,6.5,-2.1999969482421875,-14.900001525878906,-27.0,26.600006103515625,0,0.0938388770225489,1.4814831559732575,419.6000061035156,1.4347820318045816,428.6000061035156,-5.666598850516251,428.0,0.0938388770225489
3658,2014-07-01,428.20001220703125,429.3999938964844,420.0,420.20001220703125,2525000.0,0.014691972054576397,-1.2380872800197638,5.714310626702997,51.47059236017886,52.868150829274356,1.6197998206986313,-1.7662036335345306,-13.342776842288345,-34.24959987902014,10.758098608151519,9.399993896484375,1.0866807589781047,1.5600097656250114,-8.850998318611744,11.971017849861767,-3.645494276493366,6.765513807743389,10.889187792968755,69.13582572592222,19.74030422671811,5.205504042118368,7,0.29998779296875,-8.400009155273438,-19.350013732910156,-32.600006103515625,32.79998779296875,1,0.07426433182256353,1.2963034128863233,422.0,1.4814831559732575,419.6000061035156,1.4347820318045816,428.6000061035156,0.07426433182256353
3659,2014-07-02,432.0,433.0,429.3999938964844,430.3999938964844,2540000.0,0.008874329015972737,1.0,0.20000076293945312,59.55056886111188,51.84390754179107,-1.280142742968792,-5.485125978235033,-16.36788406771109,-37.20959777410843,10.648554114163929,4.79998779296875,2.477448659603965,5.129997253417969,-5.551439258749156,15.811433765585093,-0.21072100266559346,10.470715509501531,6.647416000000021,92.59252282223336,38.404479468210866,5.340718256083572,7,-3.5,-12.199996948242188,-20.699996948242188,-35.09999084472656,16.0,2,0.05648146735297299,-1.2380872800197638,428.20001220703125,1.2963034128863233,422.0,1.4814831559732575,419.6000061035156,0.05648146735297299
3660,2014-07-03,430.7999877929688,433.20001220703125,430.0,433.20001220703125,1850000.0,-0.0027778060347943834,1.6666497126290627,-1.500009536706749,59.9999654518382,52.74925291592559,-0.6501593926767555,-4.33405523928991,-14.436092073895395,-35.145691540257985,10.524880921821412,3.20001220703125,3.3131007077841446,3.819985961914142,-6.9811059244554485,14.621077848283733,-1.5805599812706532,9.220531905098937,7.414479887031234,85.18504564446707,28.075962775880846,5.400545943184809,7,-2.299987792968807,-10.999984741210994,-17.399993896484432,-32.79998779296881,34.60000610351557,3,0.06917367491864446,1.0,432.0,-1.2380872800197638,428.20001220703125,1.2963034128863233,422.0,0.06917367491864446
3661,2014-07-04,428.0,434.0,426.20001220703125,431.6000061035156,2950000.0,-0.00649950759588791,-1.166668785948315,1.4999872844718325,60.0,53.65460212874475,1.3513307589344095,-1.5837648776945912,-10.825059119661034,-31.68092687477497,10.343790099992637,7.79998779296875,3.9352953051794657,0.999998474121071,-9.807406632568473,11.807403580810615,-4.403704079223701,6.403701027465843,9.790178326400053,62.96299087110653,1.7516032574054634,5.4037025533447585,7,0.1999969482421875,-8.199996948242188,-13.150001525878906,-29.599990844726562,40.600006103515625,4,0.06495324250693657,1.6666497126290627,430.7999877929688,1.0,432.0,-1.2380872800197638,428.20001220703125,0.06495324250693657
3662,2014-07-07,426.6000061035156,431.0,425.6000061035156,429.20001220703125,2085000.0,-0.0032710137768326986,-1.3478203180458161,0.7222226931717035,53.305796067017575,52.99310754745417,1.392827140787972,-0.0774817479207286,-8.819888617291326,-29.6718367513584,10.029046612576286,5.399993896484375,2.1322795904861778,-0.46999511718752274,-11.246402682448377,10.306412448073331,-5.858198899817978,4.918208665442933,10.774368656356444,47.14290073939732,-13.436822737479488,5.388203782630431,7,-1.100006103515625,-0.20001220703125,-9.75,-25.399993896484375,42.600006103515625,0,0.05625878963109132,-1.166668785948315,428.0,1.6666497126290627,430.7999877929688,1.0,432.0,0.05625878963109132
3663,2014-07-08,421.6000061035156,426.3999938964844,421.20001220703125,426.3999938964844,2890000.0,-0.011720581173144007,1.1666645473850183,1.8461448173057737,46.30351557583199,52.65990716927594,4.901668962673114,4.972697837284386,-3.1636212543172064,-24.149500210198823,10.130870947085754,5.399993896484375,1.565707335445893,-5.339994812011696,-16.322929594917753,5.642939970894361,-10.831462203464753,0.15147257944136072,15.366881161159029,3.124955296473786,-52.37527785168365,5.491467391453029,7,3.899993896484375,4.79998779296875,-4.150001525878906,-20.399993896484375,47.79998779296875,1,0.06404174480341607,-1.3478203180458161,426.6000061035156,-1.166668785948315,428.0,1.6666497126290627,430.7999877929688,0.06404174480341607
3664,2014-07-09,423.6000061035156,427.3999938964844,420.7999877929688,421.0,3045000.0,0.004743832948401083,-3.399959310309879,-0.541669315768727,38.39286869885498,51.239813923458755,2.4718329194379294,2.884301224797923,-4.580192624027973,-25.51762114791967,10.189541785611938,6.600006103515568,0.7966988625083786,-3.1899948120117188,-14.27396177228951,7.893972148266073,-8.731978292150643,2.3519886681272055,12.96754341586552,21.212240311833536,-28.32620076904492,5.541983480138901,7,1.899993896484375,2.79998779296875,-4.450004577636719,-20.699996948242188,47.19998168945318,2,0.08829082473465522,1.1666645473850183,421.6000061035156,-1.3478203180458161,426.6000061035156,-1.166668785948315,428.0,0.08829082473465522
3665,2014-07-10,427.7999877929688,430.6000061035156,425.20001220703125,425.20001220703125,2660000.0,0.009914970795413147,-3.1538804638715434,0.9999882624975276,43.67345693160083,51.1692044904468,-2.0713948750055238,-0.8886916768923356,-8.15525446011992,-28.94630970902074,9.474930279742864,7.0,-0.16338682691844042,0.7099868774414517,-10.127354800079331,11.547328554962235,-4.708683961318968,6.128657716201872,8.376210736024689,53.030253989245104,7.909376114836597,5.418670838760399,7,-1.8999938964844318,-1.3999938964844318,-8.499984741210994,-24.89997863769537,48.80001831054682,3,0.047218356202494594,-3.399959310309879,423.6000061035156,1.1666645473850183,421.6000061035156,-1.3478203180458161,426.6000061035156,0.047218356202494594
3666,2014-07-11,430.7999877929688,433.7999877929688,425.0,425.0,4415000.0,0.007012622920998801,-2.034484935860354,2.2307854828864935,44.57828741192496,50.808339039817696,-3.7052492029994255,-3.218884796196676,-10.8629979102829,-31.22638352580259,8.054324347326045,8.799987792968807,-0.1457131841299315,3.1799880981445767,-7.268400985691017,13.62837718198017,-2.0442064437732483,8.404182640062402,4.99268676544483,76.92307692307693,35.10455080265612,5.224194541917806,7,-3.799987792968807,-4.399993896484432,-11.199981689453182,-27.89997863769537,48.80001831054682,4,0.08031570817997191,-3.1538804638715434,427.7999877929688,-3.399959310309879,423.6000061035156,1.1666645473850183,421.6000061035156,0.08031570817997191
3667,2014-07-14,432.6000061035156,434.7999877929688,428.7999877929688,430.7999877929688,2255000.0,0.004178315602487492,-1.068958985556853,0.3103486377555724,48.192782897405756,50.44413798839847,-4.2952202201519185,-4.028302373232464,-12.511454203428116,-32.48030558633434,6.754156610966988,6.0,-0.2307774113070309,4.220005798339855,-5.265183658271269,13.70519525495098,-0.5225889299657069,8.962600526645417,2.816814963729712,84.28584507533442,43.82032600067557,4.742594728305559,7,-4.800018310546818,-6.20001220703125,-13.0,-29.699996948242188,46.399993896484375,0,0.08321775194655379,-2.034484935860354,430.7999877929688,-3.1538804638715434,427.7999877929688,-3.399959310309879,423.6000061035156,0.08321775194655379
3668,2014-07-15,438.0,438.7999877929688,433.0,433.0,2190000.0,0.012482648683070474,-1.3199951171875228,2.7777495210485252,60.24590420229657,50.52139747075232,-9.117721117005658,-8.725794107984484,-17.429662438448133,-37.28448493067549,5.88045787391652,6.199981689453182,0.9575555337834771,8.889999389648438,-1.2088573644990674,18.988856143795942,3.840571012574685,13.93942776672219,-21.0,95.55562337239552,47.9072176473434,5.049428377073763,7,-8.200012207031193,-11.600006103515625,-18.399993896484375,-35.09999084472656,38.0,1,0.07123290458226306,-1.068958985556853,432.6000061035156,-2.034484935860354,430.7999877929688,-3.1538804638715434,427.7999877929688,0.07123290458226306
3669,2014-07-16,439.0,442.0,438.7999877929688,439.20001220703125,2650000.0,0.0022831050228311334,-9.666056352356627,-0.04000244140625,60.5691034217537,50.58463502296515,-10.080412228732143,-9.122384064921675,-17.732895786358824,-37.53629539918143,5.483893929672978,4.0,1.896422207187527,9.209999084472656,-1.6405429012947366,20.06054107024005,3.7847280915889883,14.635270077356324,-21.56400024414063,82.35294117647058,28.470669518611345,5.425270992883694,7,-7.600006103515625,-11.600006103515625,-19.399993896484375,-36.09999084472656,34.20001220703125,2,0.06924827766852926,-1.3199951171875228,438.0,-1.068958985556853,432.6000061035156,-2.034484935860354,430.7999877929688,0.06924827766852926
3670,2014-07-17,440.3999938964844,441.7999877929688,438.7999877929688,439.0,1475000.0,0.00318905215600096,-2.333299425258336,-6.999542264266097,75.0,52.251301689631816,-11.147742135888336,-10.55972506688903,-18.405489160379204,-38.42145071759029,5.971509549652838,3.0,2.2478562098331167,10.289993286132812,-1.4262806343072612,22.006267206572886,4.431856325912804,16.14813024635282,-21.981434130859384,90.58819939108456,30.02630863883941,5.858136960220028,7,-9.0,-13.0,-20.79998779296875,-37.49998474121094,32.0,3,0.06902814331925256,-9.666056352356627,439.0,-1.3199951171875228,438.0,-1.068958985556853,432.6000061035156,0.06902814331925256
3671,2014-07-18,434.7999877929688,437.0,432.7999877929688,437.0,2485000.0,-0.012715727023447365,2.818171729782165,-1.5714441416893328,64.28570455434114,53.47129152155665,-5.008407007109668,-5.161337379769634,-12.147500620987046,-32.28923523385987,6.317696168754503,7.600006103515568,1.65906875788977,4.64998779296883,-7.1275062640288525,16.42748184996651,-1.2387592355300399,10.538734821467699,-15.43817041796882,45.454503419352946,-19.120659148682336,5.88874702849885,7,-3.399993896484432,-7.399993896484432,-10.3999862670899,-27.39997863769537,32.40002441406244,4,0.0961361993654195,-2.333299425258336,440.3999938964844,-9.666056352356627,439.0,-1.3199951171875228,438.0,0.0961361993654195
3672,2014-07-22,441.0,442.3999938964844,429.0,432.3999938964844,3470000.0,0.01425945809819873,1.35087738084084,-3.9090719933417573,64.2857045543411,55.469312519168774,-10.002878936538025,-11.576860213416296,-17.603919536146122,-37.98583755433464,6.55974163704784,13.399993896484375,1.274320293982953,10.610000610351562,-1.8617556742052557,23.08175689490838,4.374122468073153,16.84587875262997,-20.732655319999992,89.55227959580132,24.498400441244456,6.23587814227841,7,-9.400009155273438,-12.300003051757812,-18.099998474121094,-33.59999084472656,23.399993896484375,1,0.0875283585113733,2.818171729782165,434.7999877929688,-2.333299425258336,440.3999938964844,-9.666056352356627,439.0,0.0875283585113733
3673,2014-07-23,445.0,446.7999877929688,441.7999877929688,442.3999938964844,2485000.0,0.009070294784580435,-1.6315662669954771,0.3023260765422899,64.44444444444449,58.36393204645651,-11.54902575377588,-15.538693950641118,-21.017732081887175,-41.441283622253195,6.985253027873925,5.799987792968807,1.2239388141236986,14.080000305175759,0.08307279780393628,28.07692781254758,7.081536551489819,21.078464058861698,-23.404696367010956,89.88770209336985,27.14751868631859,6.998463753685915,7,-9.100006103515625,-13.100006103515625,-23.25,-37.59999084472656,17.399993896484375,2,0.07640449438202257,1.35087738084084,441.0,2.818171729782165,434.7999877929688,-2.333299425258336,440.3999938964844,0.07640449438202257
3674,2014-07-24,444.0,450.0,443.0,447.3999938964844,2800000.0,-0.0022471910112359383,-1.5925955229532007,-1.3076868903834642,64.73216049525678,60.70378799797383,-8.214850697861777,-13.996143584257766,-19.43752677727997,-40.050300460228186,7.644786721589525,7.0,1.7816615798106454,12.280000305175804,-2.801193372884768,27.361193983236376,4.739403466145518,19.82059714420609,-20.38832163421256,71.42857142857143,11.051322508088269,7.540596839030286,7,-6.5,-10.5,-22.800003051757812,-36.59999084472656,11.600006103515625,3,0.072072072072072,-1.6315662669954771,445.0,1.35087738084084,441.0,2.818171729782165,434.7999877929688,0.072072072072072
3675,2014-07-25,450.6000061035156,451.3999938964844,444.0,444.0,1830000.0,0.014864878611521748,-1.24242031913959,-1.9411817504555207,73.25103216590011,63.8896485261933,-12.561536571307897,-19.882861961442813,-25.259062633333713,-46.24252288533154,8.53565048809202,7.399993896484375,3.4457052131966748,17.780006408691406,0.5945064308521069,34.965506386530706,9.187256419771757,26.372756397611056,-24.349495574306957,96.42862495112418,34.8756985464652,8.592749988919653,7,-10.500015258789062,-16.400009155273438,-29.850006103515625,-43.19999694824219,7.0,4,0.05015536129026099,-1.5925955229532007,444.0,-1.6315662669954771,445.0,1.35087738084084,441.0,0.05015536129026099
3676,2014-07-28,457.6000061035156,459.7999877929688,452.7999877929688,452.7999877929688,2940000.0,0.015534842221888168,-1.9166555405088206,0.7272748290323539,78.59777953701135,67.26798148614947,-17.16527941213991,-25.18107652506069,-31.19622185531682,-52.66535108284182,8.628422445177153,9.199981689453182,5.747905920746632,22.88000640869143,3.5765996620216356,42.18341315536122,13.228303035356532,32.531709782026326,-28.331557570233883,92.85719947604848,28.263651311927987,9.651703373334882,7,-13.20001220703125,-19.20001220703125,-35.70000457763672,-50.19999694824219,-3.0,0,0.03234263023506334,-1.24242031913959,450.6000061035156,-1.5925955229532007,444.0,-1.6315662669954771,445.0,0.03234263023506334
3677,2014-07-29,461.6000061035156,463.0,456.7999877929688,457.6000061035156,2665000.0,0.008741258624666903,-1.2142755937265235,0.8333301544310817,87.59397633626241,70.30665616770123,-18.572076552561157,-27.470665007441937,-34.026301354532734,-56.04947952666532,8.818133848292886,6.200012207031193,7.794119282594238,24.900006103515636,3.124691686763015,46.67532052026826,14.012348895139326,35.78766331189195,-28.057142073877685,93.39625900771861,20.15872922211439,10.887657208376318,7,-15.600006103515625,-21.600006103515625,-39.40000915527344,-54.19999694824219,-11.399993896484375,1,0.01213172883333935,-1.9166555405088206,457.6000061035156,-1.24242031913959,450.6000061035156,-1.5925955229532007,444.0,0.01213172883333935
3678,2014-07-30,460.0,461.6000061035156,455.7999877929688,456.20001220703125,3060000.0,-0.0034662176827545688,-1.5217270158027099,0.9499969482421875,84.46967923608987,72.96227570262747,-15.112419628817918,-24.628866558017876,-31.489407137776197,-53.83026661270003,9.644350753966886,5.800018310546818,9.731989190052502,21.710000610351585,-2.0092287930928023,45.42923001379597,9.850385908629391,33.56961531207378,-21.743994215104124,85.0,4.967573568833615,11.859614701722187,7,-14.0,-20.0,-36.900001525878906,-52.399993896484375,-13.200012207031193,2,0.009565204122792048,-1.2142755937265235,461.6000061035156,-1.9166555405088206,457.6000061035156,-1.24242031913959,450.6000061035156,0.009565204122792048
3679,2014-07-31,456.3999938964844,460.6000061035156,456.3999938964844,460.0,3035000.0,-0.007826100225033938,-1.3333361590302208,-0.9473730705600797,77.39461943968139,73.22834452925873,-9.817026639592655,-20.139721544401027,-27.058846510928447,-49.75024481388971,10.938769279067548,4.20001220703125,11.410735000826094,16.889994812011707,-7.9505432794616695,41.730532903485084,4.469725766275019,29.310263857748396,-14.184949037171862,65.2631257709704,-17.433694665873176,12.420269045736696,7,-10.399993896484375,-16.399993896484375,-33.29999542236328,-48.79998779296875,-10.399993896484375,3,0.013146363015422935,-1.5217270158027099,460.0,-1.2142755937265235,461.6000061035156,-1.9166555405088206,457.6000061035156,0.013146363015422935
3680,2014-08-01,460.6000061035156,462.6000061035156,455.0,456.0,3835000.0,0.009202480857140038,-1.303030022795685,-1.2777773068282965,77.90261016462907,74.74133404151294,-12.125456367694369,-23.181235706194457,-30.562250955108198,-53.49204031621457,12.38949545548414,7.600006103515625,12.20356224501154,19.600006103515625,-6.579618858620279,45.77963106565153,6.510193622447673,32.68981858458358,-15.059368421693136,76.47067623281879,-6.669118752486995,13.089812481067947,8,-14.600006103515625,-20.600006103515625,-37.50000762939453,-53.0,-18.20001220703125,4,-0.010855405848336663,-1.3333361590302208,456.3999938964844,-1.5217270158027099,460.0,-1.2142755937265235,461.6000061035156,-0.010855405848336663
3681,2014-08-04,455.7999877929688,457.3999938964844,447.20001220703125,451.0,5435000.0,-0.010421229368086538,1.5499954223632812,1.0434742226320837,70.56733962189635,75.43929349346354,-4.507314560548025,-17.066746187597687,-25.16506683527149,-48.324126999052396,13.043583734342484,13.399993896484375,12.894127021014981,13.40998840332037,-12.815424332816576,39.635401139457315,0.29728203525189656,26.522694771388842,7.200012207031193,54.43026728010945,-27.384587564650317,13.11270636806846,8,-3.399993896484432,-15.799987792968807,-32.1499862670899,-48.19998168945318,-21.0,0,0.003949140760759251,-1.303030022795685,460.6000061035156,-1.3333361590302208,456.3999938964844,-1.5217270158027099,460.0,0.003949140760759251
3682,2014-08-05,450.6000061035156,458.20001220703125,450.0,455.7999877929688,3295000.0,-0.011408472638694045,-1.56250625849367,-1.0833322736925082,61.209961320899716,75.07990647973634,2.455899350784307,-10.515700017461654,-19.512745076009764,-42.76359271396291,13.694396344341955,8.20001220703125,12.793309202563023,7.010006713867199,-18.35552572215647,32.37553914989087,-5.672759504144608,19.692772931879006,12.083994140625009,22.077891194882557,-55.60297622463473,12.68276621801183,8,2.399993896484375,-10.20001220703125,-26.45000457763672,-42.90000915527344,-13.20001220703125,1,0.00887705269822181,1.5499954223632812,455.7999877929688,-1.303030022795685,460.6000061035156,-1.3333361590302208,456.3999938964844,0.00887705269822181
3683,2014-08-06,448.6000061035156,454.6000061035156,448.6000061035156,450.6000061035156,3190000.0,-0.004438526349110905,-5.0,0.38461673895053955,58.39160745887468,74.37540058680499,5.6102396459232295,-6.734494950774149,-17.087214864088992,-40.23537098364949,13.819806320286835,6.0,13.657632145203195,3.660006713867176,-19.56107709248579,26.88109052022014,-7.950535189309335,15.270548617043687,13.77431437988281,9.090873060696318,-65.19003955349018,11.610541903176495,8,4.899993896484375,-7.100006103515625,-24.45000457763672,-38.0,-12.20001220703125,2,0.003566665362787491,-1.56250625849367,450.6000061035156,1.5499954223632812,455.7999877929688,-1.303030022795685,460.6000061035156,0.003566665362787491
3684,2014-08-07,461.0,462.0,451.20001220703125,451.7999877929688,5310000.0,0.027641537511756242,-1.0769280428186603,-4.600006103515597,65.10263430970136,73.47002304722734,-4.6094400071480095,-17.063781185896687,-29.00552978833946,-51.991354119424045,14.355396164403633,13.399993896484375,14.491990422131835,14.190000915527321,-7.785484523826142,36.165486354880784,3.202258195850618,25.177743635204024,1.0708343178711175,89.61034585941695,16.673741700016024,10.98774271967672,8,-5.899993896484375,-19.100006103515625,-36.849998474121094,-48.69999694824219,-16.79998779296875,3,-0.03080262951633661,-5.0,448.6000061035156,-1.56250625849367,450.6000061035156,1.5499954223632812,455.7999877929688,-0.03080262951633661
3685,2014-08-08,448.0,464.6000061035156,448.0,456.20001220703125,8600000.0,-0.02819956616052066,-3.048775949206916,-0.8913044920488601,58.730162574648915,71.26251005140931,8.92111421522651,-2.6064896478508217,-15.697218696042682,-38.20243941737829,15.188642602137376,16.600006103515625,14.79768493873712,0.18000030517578125,-19.89099400381599,20.250994614167553,-9.855496849320105,10.215497459671667,-0.79998779296875,4.597632606815946,-68.84865764141531,10.035497154495882,8,7.9000091552734375,-5.3000030517578125,-23.849998474121094,-33.399993896484375,1.600006103515625,4,-0.004464285714285698,-1.0769280428186603,461.0,-5.0,448.6000061035156,-1.56250625849367,450.6000061035156,-0.004464285714285698
3686,2014-08-11,465.3999938964844,466.3999938964844,455.0,458.0,3870000.0,0.03883927209036697,1.4255321911959977,-0.9024369366351815,64.05529305834236,68.64710079830706,-8.108825349141284,-18.21534045086969,-31.96138686546152,-54.68516899218184,16.55095697420077,18.399993896484375,15.684206018781651,15.849993896484364,-4.00755261806421,35.70754041103294,5.921220639210105,25.778767153758622,-17.851981811523444,94.56521558851676,22.199664918410008,9.928773257274283,8,-8.599990844726562,-21.800003051757812,-41.24999237060547,-48.79998779296875,-12.0,0,-0.049419854537247176,-3.048775949206916,448.0,-1.0769280428186603,461.0,-5.0,448.6000061035156,-0.049419854537247176
3687,2014-08-12,468.6000061035156,472.3999938964844,467.20001220703125,467.6000061035156,2605000.0,0.006875832077778199,-4.777796615916721,0.13513524659460663,63.720928912165824,66.34168409564884,-11.411507562592988,-19.584126156515254,-34.719337814965456,-56.95915700019856,18.233087297045934,7.0,15.676571255455372,17.250006103515602,-2.6647103218928123,37.16472252892402,7.292647890811395,27.20736431621981,-20.600006103515625,84.42627564133832,13.687384560019893,9.957358212704214,8,-8.800003051757812,-22.000015258789062,-44.600006103515625,-50.90000915527344,-7.20001220703125,1,-0.0721297863215995,1.4255321911959977,465.3999938964844,-3.048775949206916,448.0,-1.0769280428186603,461.0,-0.0721297863215995
3688,2014-08-13,469.20001220703125,471.6000061035156,465.0,465.0,2365000.0,0.0012804227394378476,-2.142850914798076,4.20001220703125,64.71962700120002,64.93335160248425,-11.811340102637018,-18.68483990101504,-34.93212001204995,-56.65537664001499,19.37995816100872,6.600006103515625,14.669571443499706,16.290011596679676,-4.103790695354576,36.68381388871393,6.09311045066255,26.486912742696802,-19.736012573242192,86.88531766430405,15.563070490443991,10.196901146017138,8,-9.400009155273438,-22.600021362304688,-43.25001525878906,-51.50001525878906,-10.20001220703125,2,-0.06777497332313653,-4.777796615916721,468.6000061035156,1.4255321911959977,465.3999938964844,-3.048775949206916,448.0,-0.06777497332313653
3689,2014-08-14,469.3999938964844,472.3999938964844,466.3999938964844,468.6000061035156,3515000.0,0.0004262184233807531,-1.3076868903834642,0.19047273044337554,61.86867733291822,63.151803510071936,-11.145403618806768,-17.381726361062704,-34.502456846806865,-55.86139781970542,20.236138249180012,6.0,12.769143089015984,14.969993591308594,-5.589459846043951,35.52944702866114,4.690266872632321,25.249720309984866,-18.559834606933578,87.70491495724411,18.750516090873617,10.279726718676276,8,-9.599990844726562,-22.800003051757812,-43.44999694824219,-50.5,-12.399993896484375,3,-0.07030251476159455,-2.142850914798076,469.20001220703125,-4.777796615916721,468.6000061035156,1.4255321911959977,465.3999938964844,-0.07030251476159455
3690,2014-08-15,470.7999877929688,471.7999877929688,468.7999877929688,469.3999938964844,1825000.0,0.0029825179264768575,-1.307686890383565,1.750019073777442,58.9673781214691,61.86291889891336,-12.2327802521649,-17.273053303997756,-35.28224182312675,-56.29071411094179,21.138587373198444,3.0,11.186541040764723,14.849987792968818,-5.836698878617938,35.536674464555574,4.506644457175412,25.193331128762225,-18.666238427001986,90.80455939792688,23.84619699612267,10.343343335793389,8,-10.59999084472662,-22.09999084472662,-44.84999084472662,-51.89999389648443,-9.599975585937557,4,-0.05649952479955189,-1.3076868903834642,469.3999938964844,-2.142850914798076,469.20001220703125,-4.777796615916721,468.6000061035156,-0.05649952479955189
3691,2014-08-18,476.6000061035156,479.7999877929688,470.7999877929688,470.7999877929688,2705000.0,0.012319495456523555,-2.1034384783352795,4.142888283378538,59.94694638136113,61.72258390563128,-16.50802900933803,-20.849941983631993,-40.349629208505064,-61.07966661932727,23.201091862859354,9.0,10.490341959392822,18.56000518798828,-1.5682568755067905,38.68826725148335,8.495874156240745,28.624136219735817,-23.250282065717727,78.37848426487601,14.15443840613706,10.064131031747527,8,-12.70001220703125,-24.20001220703125,-50.45001220703125,-57.40000915527344,-6.800018310546818,0,-0.056651279173789426,-1.307686890383565,470.7999877929688,-1.3076868903834642,469.3999938964844,-2.142850914798076,469.20001220703125,-0.056651279173789426
3692,2014-08-19,479.6000061035156,481.7999877929688,476.3999938964844,480.0,2905000.0,0.0062945865748655905,1.7000175477412522,-0.0689642471916031,62.76041759798902,62.20800725442177,-16.72006762574989,-21.934444296791526,-42.48966194475554,-63.09518011928179,24.77170360408486,5.399993896484432,9.495990228159826,19.6300048828125,-1.0144647678932301,40.27447453351823,9.307770057459663,29.952239708165337,-24.134260965304065,86.90486138106644,24.26335216888208,10.322234825352853,8,-14.70001220703125,-24.300018310546818,-52.90000915527344,-59.80000305175781,-17.399993896484375,1,-0.05462888213845496,-2.1034384783352795,476.6000061035156,-1.307686890383565,470.7999877929688,-1.3076868903834642,469.3999938964844,-0.05462888213845496
3693,2014-08-20,479.0,481.0,476.7999877929688,477.7999877929688,1890000.0,-0.0012510552457877244,-1.6249976158233617,-3.0000762951093414,65.31165345272403,62.23123160364652,-12.688683613565786,-19.66486890532053,-40.98669211767913,-61.609564612295685,25.939007875493353,4.200012207031193,9.293717528292348,17.329998779296886,-3.719626900570347,38.37962445916412,6.805185939363298,27.854811619230475,-20.900830596312744,81.81825387860707,18.702491238190383,10.524812839933615,8,-14.100006103515625,-23.600006103515625,-51.90000915527344,-59.19999694824219,-13.399993896484375,2,-0.036743227773519016,1.7000175477412522,479.6000061035156,-2.1034384783352795,476.6000061035156,-1.307686890383565,470.7999877929688,-0.036743227773519016
3694,2014-08-21,476.0,478.3999938964844,474.3999938964844,478.20001220703125,3950000.0,-0.006263048016701411,2.0769519695760366,-1.833324856314618,60.606055510881454,62.439664152116805,-8.199430006879652,-14.908980222317723,-37.17734231418228,-57.80905178712993,26.681750632027935,4.600006103515625,10.178676997253433,12.729998779296864,-7.513684798924714,32.97368235751844,2.608156990186103,22.851840568407624,-15.530748757384572,55.384709284855326,-5.792168283269191,10.121841789110784,8,-7.600006103515625,-20.600006103515625,-47.90000915527344,-56.19999694824219,-9.79998779296875,3,-0.0357142857142857,-1.6249976158233617,479.0,1.7000175477412522,479.6000061035156,-2.1034384783352795,476.6000061035156,-0.0357142857142857
3695,2014-08-22,473.20001220703125,476.0,470.0,474.6000061035156,3525000.0,-0.0058823272961527895,1.8571553133514986,0.6363573311138854,62.32296772743379,62.247183559793626,-1.6191749098162518,-10.88723869252533,-33.429111169256316,-54.229479521175335,27.055173028593867,6.0,11.50501796964312,8.800010681152344,-10.983662922669168,28.583684284973856,-1.0918261207584123,18.6918474830631,-10.59768730938049,27.118775571429182,-33.469344654760064,9.891836801910769,8,0.199981689453125,-17.800018310546875,-43.800018310546875,-52.40000915527344,-7.20001220703125,4,-0.034235020687073736,2.0769519695760366,476.0,-1.6249976158233617,479.0,1.7000175477412522,479.6000061035156,-0.034235020687073736
3696,2014-08-25,472.3999938964844,475.3999938964844,470.7999877929688,473.20001220703125,2510000.0,-0.0016906557267729605,-1.2999855042610213,0.5714441416893733,66.46524454164174,62.55210751862428,0.31091093176462437,-9.403725824931655,-31.619015178951656,-52.53165113111345,26.668658980067107,4.600006103515568,11.324439777698501,7.2599929809570085,-12.559870682332473,27.07985664424649,-2.649938850687761,17.169924812601778,-7.877902709301793,20.338952366666398,-43.25657347137547,9.909931831644744,8,1.0,-17.0,-43.0,-51.59999084472656,-19.79998779296875,0,-0.02370868296816142,1.8571553133514986,473.20001220703125,2.0769519695760366,476.0,-1.6249976158233617,479.0,-0.02370868296816142
3697,2014-08-26,467.20001220703125,473.0,466.20001220703125,473.0,3315000.0,-0.011007582041994257,1.3448283119534448,7.249818806027084,63.40058194476142,62.40554695679777,5.913261848931313,-3.9660353768163077,-25.3582876682633,-46.51246360231994,25.732558752637924,6.79998779296875,12.575400646987703,1.7800109863281364,-17.987438648618138,21.54746062127441,-8.103713831145,11.663735803801274,14.599975585937557,6.756762329730331,-61.100481301957835,9.883724817473132,8,6.79998779296875,-11.800018310546875,-37.800018310546875,-46.40000915527344,-14.0,1,0.005565016091620745,-1.2999855042610213,472.3999938964844,1.8571553133514986,473.20001220703125,2.0769519695760366,476.0,0.005565016091620745
3698,2014-08-27,464.3999938964844,470.6000061035156,462.20001220703125,469.20001220703125,2650000.0,-0.005993189720436276,1.2105229343430897,0.8275911056857524,52.8428033908183,61.40267207434222,8.896338743340038,-0.8637647344841071,-21.701617239507357,-43.01297472388933,24.697694251200804,8.399993896484375,11.860296591461179,-1.2400070190429915,-20.85078983966025,18.37077580157427,-11.045398429351621,8.565384391265638,17.087994384765693,13.58014923489331,-49.397009112423916,9.805391410308633,8,7.600006103515625,-2.600006103515568,-34.25,-43.399993896484375,-12.0,2,-0.004737256068835127,1.3448283119534448,467.20001220703125,-1.2999855042610213,472.3999938964844,1.8571553133514986,473.20001220703125,-0.004737256068835127
3699,2014-08-28,462.3999938964844,464.20001220703125,460.7999877929688,463.0,1885000.0,-0.004306632270210109,1.266659885051587,0.12500079472556536,64.75408657108248,62.04563967985482,10.950532273419242,1.6957286260677051,-18.915018827297047,-40.340387293116464,23.536151287772363,3.600006103515568,10.88776821213196,-3.540007019042946,-22.73478826839198,15.654774230306089,-13.137397643717463,6.057383605631571,18.316475341796945,10.5263474905332,-57.36368841833655,9.597390624674516,8,8.899993896484432,0.0,-28.5,-39.19999694824219,-13.600006103515568,3,0.006920441715549952,1.2105229343430897,464.3999938964844,1.3448283119534448,467.20001220703125,-1.2999855042610213,472.3999938964844,0.006920441715549952
3700,2014-08-29,455.6000061035156,460.7999877929688,455.0,459.7999877929688,3885000.0,-0.014705856147764207,-1.1481460550334492,6.999898275774471,37.172794945907214,59.515178409248826,17.173651064058163,8.53976066192314,-11.668477437322679,-32.80472253388734,22.23583350297524,7.399993896484375,9.552977749733657,-10.089994812011696,-29.70329951956768,9.523309895544287,-19.896647165789716,-0.2833424582336761,23.921474248046934,2.9412072697679914,-59.03101469082974,9.806652353778004,8,12.79998779296875,7.29998779296875,-20.100006103515625,-30.800003051757812,-10.399993896484375,4,0.023266035912008265,1.266659885051587,462.3999938964844,1.2105229343430897,464.3999938964844,1.3448283119534448,467.20001220703125,0.023266035912008265
3701,2014-09-01,457.6000061035156,457.6000061035156,453.6000061035156,455.3999938964844,1420000.0,0.004389815568934807,2.6363434595644333,-0.5238147138964506,35.13513513513513,56.445702580042834,13.628223408956842,7.04260591287391,-13.189476697764235,-34.08826798681088,22.192754926152947,4.0,8.583216927661056,-8.179995727539051,-27.617950084753204,11.257958629675102,-17.898972906146128,1.5389814510680253,19.959755819921952,20.618563187923844,-36.92242432482669,9.718977178607066,9,9.699996948242188,6.899993896484375,-20.45001220703125,-32.100006103515625,-16.0,0,0.01835662977369834,-1.1481460550334492,455.6000061035156,1.266659885051587,462.3999938964844,1.2105229343430897,464.3999938964844,0.01835662977369834
3702,2014-09-02,454.6000061035156,458.0,448.0,458.0,5480000.0,-0.006555943968500233,4.882363500911041,-1.5454431960049937,31.472070602505383,52.68574893001854,14.202592268330818,10.917380678549875,-9.806384082655654,-30.238280366814024,22.29603625499229,10.0,7.719281078199742,-11.37999572753904,-30.233848410727944,7.473856955649865,-20.80692206913352,-1.9530693859445591,20.563780237929734,29.20355894279576,-23.60831133933035,9.426926341594456,9,8.599990844726562,9.899993896484375,-13.20001220703125,-24.900009155273438,-21.0,1,-0.004399472004284588,2.6363434595644333,457.6000061035156,-1.1481460550334492,455.6000061035156,1.266659885051587,462.3999938964844,-0.004399472004284588
3703,2014-09-03,450.20001220703125,456.7999877929688,446.0,456.0,6150000.0,-0.00967882498330297,1.9189300649120051,1.7058818249544478,27.981675456801185,49.060817812898506,15.743258235660562,16.2779689823102,-5.008498496449874,-25.049963179505824,22.699054764538463,10.799987792968807,6.088904910066958,-15.85998992919923,-34.414533619091344,2.6945537606928838,-25.13726177414526,-6.582718084253202,21.704119773440652,23.076974670427145,-24.275169124329846,9.277271844946057,9,10.79998779296875,13.699981689453125,-7.20001220703125,-18.900009155273438,-13.0,2,0.006663704839306783,4.882363500911041,454.6000061035156,2.6363434595644333,457.6000061035156,-1.1481460550334492,455.6000061035156,0.006663704839306783
3704,2014-09-04,446.7999877929688,448.20001220703125,442.3999938964844,446.7999877929688,4645000.0,-0.007552253047249824,3.1427979771559795,-0.0,23.68423166035562,44.76762491655649,16.27741635930522,19.56260308319969,-1.035564810444214,-20.736065660504266,22.500595826625712,7.800018310546875,3.674031222032397,-18.550013732910088,-38.91794620874367,1.8179187429234958,-28.73397997082685,-8.366047494993325,21.477565710237002,23.91301823923491,-17.201493315946855,10.183966237916778,9,12.100006103515568,15.300003051757756,-3.799987792968807,-15.499984741210994,-8.599975585937557,3,0.012533586070978986,1.9189300649120051,450.20001220703125,4.882363500911041,454.6000061035156,2.6363434595644333,457.6000061035156,0.012533586070978986
3705,2014-09-05,446.0,451.20001220703125,444.3999938964844,450.0,2620000.0,-0.0017904830233332891,1.124997615823304,-100.0,12.315269084570517,38.75096097688191,14.319138902340569,21.296980657862946,0.320505525106455,-19.097414575940547,22.61309006427906,6.800018310546875,0.8577562813781583,-19.25000152587893,-39.99278824658876,1.4927851948309012,-29.621394886233816,-8.878608165524042,18.137143966130395,23.076953173142194,-12.773519204767517,10.371393360354906,9,11.699996948242188,16.099990844726562,-3.0,-14.699996948242188,-19.399993896484375,4,0.006277999535804435,3.1427979771559795,446.7999877929688,1.9189300649120051,450.20001220703125,4.882363500911041,454.6000061035156,0.006277999535804435
3706,2014-09-08,442.3999938964844,446.3999938964844,440.6000061035156,445.0,2965000.0,-0.00807176256393638,1.1481460550334281,0.6500015258789062,4.854367493752051,32.245826037880875,14.769268875020941,24.333106648869375,4.736368293046098,-14.703099062765716,22.69161180677769,5.79998779296875,-1.6231669645031843,-21.70000762939452,-44.821656429741154,1.421641170952114,-33.26083202956784,-10.139183229221203,18.259206058502684,10.344761059556653,-18.260834686345067,11.560824400173315,9,13.20001220703125,18.800003051757812,0.600006103515625,-11.099990844726562,-27.199981689453125,0,0.006329155400490505,1.124997615823304,446.0,3.1427979771559795,446.7999877929688,1.9189300649120051,450.20001220703125,0.006329155400490505
3707,2014-09-09,434.7999877929688,442.0,434.6000061035156,441.7999877929688,3765000.0,-0.01717903754151917,-1.0000082480348749,2.6923013721140414,4.1493765424985725,26.835445276956463,19.32191231159129,30.852910480544665,13.00336870923826,-6.466263656061017,22.40958719461738,7.79998779296875,-4.455616482439098,-27.610012817382767,-54.04969295352231,-1.1703326812432238,-40.82985288545257,-14.390172749312967,22.248557268753416,0.9008191639553902,-20.107329920745954,13.219840068069772,9,14.60002136230463,23.40000915527338,11.40000915527338,-3.4999847412109943,-6.599975585937557,1,0.015639416976673592,1.1481460550334281,442.3999938964844,1.124997615823304,446.0,3.1427979771559795,446.7999877929688,0.015639416976673592
3708,2014-09-10,437.3999938964844,438.20001220703125,430.7999877929688,434.0,3285000.0,0.005979775014974376,1.9599916992693909,-0.48571341378348215,9.623440044793057,20.709817885146524,13.95690342512114,27.13984900323021,10.914445689976674,-8.458951401693753,22.57514816047848,7.400024414062443,-7.714913615351065,-23.420005798339844,-51.88735876052078,5.047347163841096,-37.65368227943031,-9.186329317249374,15.15884337359654,32.352932376717916,15.044917595707638,14.233676481090455,9,8.399993896484432,18.899993896484432,9.300003051757812,-6.0999908447265625,-16.199981689453125,2,-0.008687672258788526,-1.0000082480348749,434.7999877929688,1.1481460550334281,442.3999938964844,1.124997615823304,446.0,-0.008687672258788526
3709,2014-09-11,436.3999938964844,439.7999877929688,434.3999938964844,438.6000061035156,3265000.0,-0.0022862368860404603,1.3478358941697515,-0.6470635754099685,10.000006634251605,17.690619183851457,12.159669737605896,26.92106753761351,12.301942406267699,-6.905570587308716,22.57732516209137,5.399993896484432,-10.681573012969636,-22.770005798339866,-52.91919190898858,7.379180312308847,-37.84459885366425,-7.695412743015481,11.807073478174118,27.450977458905832,10.913698377028435,15.074593055324367,9,8.0,19.899993896484432,11.100006103515625,-5.0999908447265625,-0.6000061035155682,3,0.0018332225520989454,1.9599916992693909,437.3999938964844,-1.0000082480348749,434.7999877929688,1.1481460550334281,442.3999938964844,0.0018332225520989454
3710,2014-09-12,444.20001220703125,445.20001220703125,433.6000061035156,434.0,12555000.0,0.0178735527489422,-1.1090920188210227,-4.636343459564434,23.396259007718584,16.386299614138508,2.874822073546568,17.94617842284714,5.026732947976882,-14.123587236943422,22.27650736204896,11.600006103515625,-12.52939814199857,-13.639988708496105,-43.975272063386626,16.695294646394416,-28.807630385941366,1.5276529689491554,-13.400024414062443,85.89755879033058,66.956099294203,15.167641677445262,9,0.199981689453125,12.099975585937557,4.29998779296875,-12.900009155273438,-6.600006103515625,4,-0.013507428714800485,1.3478358941697515,436.3999938964844,1.9599916992693909,437.3999938964844,-1.0000082480348749,434.7999877929688,-0.013507428714800485
3711,2014-09-16,449.6000061035156,451.20001220703125,441.7999877929688,444.0,6805000.0,0.012156672102853427,1.1363647397861565,0.5490195491781207,33.45865416441271,16.6070311210171,-4.223452294535662,10.982791850783258,0.31538251182234944,-18.856368729463725,20.917327919794452,9.400024414062443,-14.96427310043066,-6.889994812011707,-36.0920114939961,22.312021869972682,-21.49100315300393,7.711013528980516,-18.51201782226559,92.15684221234223,68.71331731451505,14.601008340992202,9,-5.800018310546818,6.699981689453182,-0.3000030517578125,-17.5,-3.800018310546818,1,-0.05115658293542036,-1.1090920188210227,444.20001220703125,1.3478358941697515,436.3999938964844,1.9599916992693909,437.3999938964844,-0.05115658293542036
3712,2014-09-17,453.3999938964844,456.0,449.3999938964844,452.0,4265000.0,0.008451930029764743,1.0,0.2499986376096043,39.85240080944759,17.92600060464448,-9.176578127833864,5.395978596512634,-2.692474401522304,-22.062463357095226,19.10357886490203,6.600006103515625,-15.426155199860546,-1.7800064086914062,-28.89284360324484,25.33283078586203,-15.336425005968124,11.776412188585311,-21.507524658203067,89.68252046008858,62.3066194591821,13.556418597276723,9,-10.0,2.899993896484432,-3.1999969482421875,-20.399993896484375,-0.6000061035155682,2,-0.08425227658510859,1.1363647397861565,449.6000061035156,-1.1090920188210227,444.20001220703125,1.3478358941697515,436.3999938964844,-0.08425227658510859
3713,2014-09-18,461.3999938964844,462.6000061035156,456.7999877929688,458.0,5225000.0,0.01764446428692823,-1.0000000000000195,2.428577656675749,49.169435384364256,20.757689907312106,-17.233022318649887,-4.205809861002308,-9.629861194681439,-29.368119815151545,17.315855285338337,9.20001220703125,-15.829944806661274,7.099993896484364,-17.810630100346373,32.0106178933151,-5.3553181019310045,19.555305894899732,-28.061072812499958,95.86202687230603,63.61372354221856,12.455311998415356,9,-14.699996948242188,-5.100006103515568,-8.199996948242188,-25.399993896484375,2.399993896484432,3,-0.0719548810763565,1.0,453.3999938964844,1.1363647397861565,449.6000061035156,-1.1090920188210227,444.20001220703125,-0.0719548810763565
3714,2014-09-19,459.0,464.3999938964844,457.20001220703125,463.0,5675000.0,-0.005201547308695487,1.1176454748633438,-1.1764727001822082,53.046588513253,25.283392066054603,-14.438864908809819,-3.314658922091553,-6.237709289899044,-26.334977806853885,15.941325425550513,7.199981689453125,-15.888393758256257,5.550000000000011,-17.319474679624932,28.419474679624955,-5.884737339812432,16.984737339812455,-23.320192114453107,82.4675453354656,44.59072493587644,11.43473733981246,9,-11.400009155273438,-2.700012207031193,-5.8000030517578125,-16.400009155273438,10.600006103515625,4,-0.0823529145816313,-1.0000000000000195,461.3999938964844,1.0,453.3999938964844,1.1363647397861565,449.6000061035156,-0.0823529145816313
3715,2014-09-22,457.0,458.6000061035156,453.3999938964844,457.7999877929688,2005000.0,-0.004357298474945481,3.3332994252581254,0.1999969482422017,49.46236029872214,30.239835711051278,-11.973572362088476,-2.730548183494193,-3.3837339858123414,-23.716611652200754,15.090379052734853,5.600006103515625,-15.38879327432744,4.3600006103515625,-16.634879169583996,25.35488039028712,-6.137439279616217,14.857440500319342,-18.448173513359336,67.25667301774196,26.073327430773247,10.497439889967767,9,-9.400009155273438,-0.7000122070311932,-3.8000030517578125,-14.400009155273438,23.799987792968807,0,-0.046389523428952306,1.1176454748633438,459.0,-1.0000000000000195,461.3999938964844,1.0,453.3999938964844,-0.046389523428952306
3716,2014-09-24,461.20001220703125,461.7999877929688,454.6000061035156,455.6000061035156,2465000.0,0.009190398702475289,1.1176549786599819,-7.000114442663728,55.78947593850873,35.977624532830184,-14.780703076265524,-8.2348625830341,-6.760073022427832,-27.455969710447107,14.317658445125655,7.199981689453182,-14.189706622915196,9.120011901855491,-10.185144745814512,28.425168549525495,-0.5325664219794817,18.772590225690465,-20.06336897940622,78.66678873697917,34.48227639616256,9.65257832383499,9,-13.600021362304688,-4.900024414062443,-6.7500152587890625,-18.600021362304688,44.0,2,-0.05117087050926106,3.3332994252581254,457.0,1.1176454748633438,459.0,-1.0000000000000195,461.3999938964844,-0.05117087050926106
3717,2014-09-25,469.7999877929688,469.7999877929688,462.0,463.3999938964844,3770000.0,0.01864695437622199,1.437498509882434,1.1428548073307605,66.01304875531196,42.24313661177673,-19.99668398646844,-17.528776858052424,-14.47748946206542,-35.62363493819845,14.543098230482565,8.599975585937557,-12.206814515286567,17.58998870849615,-2.173445366958674,37.353422783950975,7.708271670768738,27.471705746223563,-26.33700949845786,100.0,50.95013923804996,9.881717037727405,9,-18.09999084472662,-13.5,-11.649993896484432,-23.5,47.20001220703119,3,-0.051085569654327645,1.1176549786599819,461.20001220703125,3.3332994252581254,457.0,1.1176454748633438,459.0,-0.051085569654327645
3718,2014-09-26,462.20001220703125,464.7999877929688,460.20001220703125,460.20001220703125,4020000.0,-0.016177045090275066,-3.599975585937557,0.3125002980235053,61.77372556375885,47.99577204838864,-9.508828464676128,-10.647997435064099,-6.239155229574749,-27.50022325405189,15.300749435706958,9.599975585937557,-9.570240279127916,10.100012207031227,-9.400490854554562,29.600515268617016,0.34976067623836116,19.850263737824093,-15.57659277270534,53.658668204951475,1.3701285492925734,9.750251530792893,9,-10.500015258789062,-6.300018310546875,-2.1000213623046875,-14.900024414062443,67.99999999999989,4,-0.02033756851103663,1.437498509882434,469.7999877929688,1.1176549786599819,461.20001220703125,3.3332994252581254,457.0,-0.02033756851103663
3719,2014-09-29,465.6000061035156,466.3999938964844,458.20001220703125,462.20001220703125,3145000.0,0.007356109490887386,2.2800126953899866,1.6999969482421875,64.41177566159222,52.55305167659682,-9.310288103522737,-14.541513335030345,-8.980358602038677,-30.255893334699408,16.211015020710544,8.199981689453125,-5.6089734314496695,13.340005493164085,-6.564656642452292,33.24466762878046,3.387674425355897,23.292336560972274,-16.19539846615254,74.39034602108293,17.646373810887482,9.952331067808183,9,-9.800018310546818,-11.000015258789062,-5.45001220703125,-18.300018310546818,64.19998168945324,0,-0.0038660186575397715,-3.599975585937557,462.20001220703125,1.437498509882434,469.7999877929688,1.1176549786599819,461.20001220703125,-0.0038660186575397715
3720,2014-09-30,466.20001220703125,467.6000061035156,461.20001220703125,461.6000061035156,5420000.0,0.0012886728858465535,-1.3703707889933143,1.3529454003644164,68.30771498822256,56.42516954590903,-7.220750019186482,-15.079826819345897,-8.946152117475947,-30.201545313520455,16.916237292438463,6.399993896484375,-1.8789827508219332,13.410011291503906,-7.412442480343373,34.232465063351185,2.9987844055802384,23.821238177427574,-14.347958950995462,76.3159215616985,13.136714263962496,10.411226885923643,9,-6.6000213623046875,-12.800018310546875,-4.300018310546875,-18.900024414062443,83.99999999999989,1,0.007292994009992615,2.2800126953899866,465.6000061035156,-3.599975585937557,462.20001220703125,1.437498509882434,469.7999877929688,0.007292994009992615
3721,2014-10-01,466.0,471.20001220703125,464.0,465.20001220703125,3585000.0,-0.0004290266018749378,-3.4999904632932157,0.17391015902290805,77.08335540913697,60.561942279207855,-4.97268395836528,-14.986613077285483,-7.920642837077196,-29.35127929739724,17.611835831007916,7.20001220703125,2.114093039971351,12.789999389648415,-8.766873692667673,34.3468724719645,2.011562848490371,23.56843593080646,-11.99419459953225,59.99990609975961,-10.600341118497738,10.77843654115805,10,-3.6999969482421875,-12.900009155273438,-1.600006103515625,-18.700012207031193,75.4000244140625,2,0.03175963045701469,-1.3703707889933143,466.20001220703125,2.2800126953899866,465.6000061035156,-3.599975585937557,462.20001220703125,0.03175963045701469
3722,2014-10-02,452.6000061035156,463.3999938964844,452.3999938964844,463.20001220703125,4630000.0,-0.028755351709193966,1.000005548665962,-13.25020981155108,61.11112598323315,61.888796790193275,9.277529229547497,-1.8383919844938532,5.966283490011392,-15.372350397522496,17.18387589404196,13.600006103515625,4.926673382722129,-0.5099945068359375,-22.058271610713007,21.038282597041132,-11.2841330587745,10.264144045102626,18.600006103515625,1.0638936820558438,-71.30205264858297,10.774138551938535,10,9.199996948242188,-0.70001220703125,11.79998779296875,-5.300018310546818,102.80001831054688,3,0.11621742243522037,-3.4999904632932157,466.0,-1.3703707889933143,466.20001220703125,2.2800126953899866,465.6000061035156,0.11621742243522037
3723,2014-10-03,453.20001220703125,453.3999938964844,447.7999877929688,448.0,3180000.0,0.0013256873517990542,1.000010899182541,-0.49056690687249704,62.352960183967205,62.92283808693931,8.260738024307557,-2.3211272531556233,5.741269747940578,-15.492631445329607,16.68042214549749,5.600006103515568,6.8588314919667255,-0.05998840332028976,-21.56469652317685,21.44471971653627,-10.81234246324857,10.69236565660799,18.0,23.07700333345487,-52.699614608241475,10.752354059928294,10,6.29998779296875,-2.20001220703125,11.499984741210938,-5.900024414062443,108.39996337890625,4,0.1407766683020819,1.000005548665962,452.6000061035156,-3.4999904632932157,466.0,-1.3703707889933143,466.20001220703125,0.1407766683020819
3724,2014-10-06,452.3999938964844,458.7999877929688,449.6000061035156,454.3999938964844,3295000.0,-0.001765265421443618,-1.4210555903564293,-0.3846144817305774,56.72129982935161,63.72938692367591,8.96930909193884,-1.1384272447033936,6.9469535885241385,-14.215863507663357,15.632884916965184,9.199981689453182,8.187460709543643,-1.1400070190429688,-22.43536891238665,20.155354874300713,-11.787687965714781,9.507673927628844,17.86401733398435,19.65812523148974,-52.57294973375681,10.64768094667183,10,7.100006103515625,-1.399993896484375,14.5,-4.0,118.00003051757812,0,0.1719717492488484,1.000010899182541,453.20001220703125,1.000005548665962,452.6000061035156,-3.4999904632932157,466.0,0.1719717492488484
3725,2014-10-07,448.7999877929688,453.6000061035156,446.20001220703125,446.20001220703125,3055000.0,-0.007957573280470198,-4.692356448659561,-1.2999877929687784,49.32430865034427,63.01103500276875,12.609884527073405,2.827046530012865,10.706386305053854,-10.100912885042419,15.072654382206094,7.399993896484375,8.238189159443891,-4.880012512206974,-26.002777459379274,16.242752434965325,-15.441394985793124,5.6813699613791755,20.56546249999991,10.399902343750227,-56.8606333576428,10.561382473586153,10,9.900024414062443,2.200012207031193,18.050003051757756,0.6000061035155682,123.6000366210937,1,0.18048128833141885,-1.4210555903564293,452.3999938964844,1.000010899182541,453.20001220703125,1.000005548665962,452.6000061035156,0.18048128833141885
3726,2014-10-08,445.20001220703125,447.3999938964844,442.3999938964844,443.20001220703125,2700000.0,-0.008021336193971162,-1.7777495210484378,0.7692379923939923,43.05085938061699,60.45968062780264,15.311778516821846,7.006789801610012,14.201578056876201,-5.909089376268639,14.209828221668497,6.399993896484432,8.077742969725591,-8.619989013671898,-29.463227693986482,12.223249666642687,-19.04160835382919,1.8016303264853946,22.775511800781203,13.333420526413692,-48.98037314595186,10.421619340157282,10,11.599990844726562,5.79998779296875,20.449981689453125,4.199981689453125,107.79998779296875,2,0.2358490501369792,-4.692356448659561,448.7999877929688,-1.4210555903564293,452.3999938964844,1.000010899182541,453.20001220703125,0.2358490501369792
3727,2014-10-09,441.6000061035156,448.20001220703125,441.3999938964844,445.20001220703125,2405000.0,-0.008086266857157076,-2.3999832154600873,-1.8000030517578125,31.868134939177253,57.136837225071346,16.193908822301978,11.744503623389278,17.523855840758756,-1.7129998794007975,12.757866141275501,6.800018310546875,8.20159419035133,-12.559996032714821,-32.28893924432714,7.168947178897497,-22.42446763852098,-2.695524426908662,24.329475495390568,1.149495845924758,-54.56933770849477,9.86447160580617,10,14.699996948242188,9.399993896484375,24.29999542236328,7.79998779296875,131.99996948242188,3,0.22599641515211544,-1.7777495210484378,445.20001220703125,-4.692356448659561,448.7999877929688,-1.4210555903564293,452.3999938964844,0.22599641515211544
3728,2014-10-10,433.6000061035156,438.6000061035156,432.20001220703125,432.6000061035156,6675000.0,-0.018115941778598432,-6.111152555016785,-0.27777730682829654,28.903653137709895,53.191490277973315,22.026702832818955,20.49606527680163,25.199021536379405,6.724458170195533,11.192594038132658,9.399993896484375,7.3069782579279945,-20.36999664306643,-40.8379009992243,0.09790771309144475,-30.603948821145366,-10.136044464987492,29.87652672514838,5.263139779814313,-45.12765918909392,10.233952178078937,10,18.100006103515625,17.399993896484375,30.24999237060547,15.79998779296875,141.39999389648438,4,0.2809040973156003,-2.3999832154600873,441.6000061035156,-1.7777495210484378,445.20001220703125,-4.692356448659561,448.7999877929688,0.2809040973156003
3729,2014-10-14,437.20001220703125,441.6000061035156,425.0,426.20001220703125,6525000.0,0.008302596985333421,-1.4776083372049593,11.0,33.98058923628021,49.377365194424165,15.616773599734984,17.875556698621267,21.42537284698051,3.5457709398099837,10.013065167414881,16.600006103515625,4.876926655425677,-16.809991455078148,-37.13595171190593,3.5159688017496364,-26.97297158349204,-6.647011326664256,22.52333814703684,42.65737623577492,-5.368672744345247,10.162980128413892,10,10.899993896484375,10.899993896484375,25.249984741210938,12.199981689453125,139.20001220703125,1,0.2845378771855982,-6.111152555016785,433.6000061035156,-2.3999832154600873,441.6000061035156,-1.7777495210484378,445.20001220703125,0.2845378771855982
3730,2014-10-15,438.20001220703125,442.3999938964844,434.7999877929688,437.7999877929688,3750000.0,0.0022872826442796867,-1.3749928474699362,0.03636585582385847,30.375418445123586,44.1875944206449,11.429187014250886,17.289442957116535,20.12437055235688,2.878185559578924,9.60258397400676,7.600006103515568,3.1009777021243963,-15.509991455078136,-36.608043418937484,5.588060508781211,-26.05901743700781,-4.9609654731484625,16.66206909746728,56.896574403657894,12.219833413902734,10.54902598192967,10,5.9999847412109375,9.899993896484375,22.29998016357422,11.199981689453125,148.0,2,0.30168874606186047,-1.4776083372049593,437.20001220703125,-6.111152555016785,433.6000061035156,-2.3999832154600873,441.6000061035156,0.30168874606186047
3731,2014-10-16,426.6000061035156,433.7999877929688,425.6000061035156,426.20001220703125,4820000.0,-0.026471943816457788,-9.249938011405971,0.9999237107111583,14.935083271860549,39.05692300827017,18.83305471064773,28.541326571775528,31.43711787314993,14.7177868793529,10.25511762894954,12.600006103515625,0.31594380140722933,-25.959997558593727,-50.264932824703294,-1.6550622924841605,-38.11246519164848,-13.807529925538972,24.081383818353117,6.896574403657898,-29.51056767732457,12.152467633054775,10,15.29998779296875,21.5,33.29998779296875,22.79998779296875,151.60000610351562,3,0.3417721899309305,-1.3749928474699362,438.20001220703125,-1.4776083372049593,437.20001220703125,-6.111152555016785,433.6000061035156,0.3417721899309305
3732,2014-10-17,415.20001220703125,426.7999877929688,414.6000061035156,426.0,3910000.0,-0.026722910767418395,-1.0333302815755303,-27.000381475547417,14.067291701275025,33.69184873241548,27.233881746112843,38.92862888280479,42.57909800742834,26.24561655551628,11.78570500718666,12.199981689453182,-3.355956625384408,-35.44999237060546,-64.92993513193096,-5.970049609279954,-50.18996375126824,-20.710020989942677,31.88598312577585,2.158296284099017,-30.74200378908803,14.739971380662757,10,21.499984741210938,27.699996948242188,43.199989318847656,34.199981689453125,154.39996337890625,4,0.3318882074701326,-9.249938011405971,426.6000061035156,-1.3749928474699362,438.20001220703125,-1.4776083372049593,437.20001220703125,0.3318882074701326
3733,2014-10-20,428.20001220703125,428.3999938964844,422.0,424.20001220703125,4345000.0,0.031310211025518564,1.9091123472374425,-0.3703707889933144,25.06668088107061,30.174668849273154,11.526869803019565,24.573748861121544,29.531301538370144,13.443957265773292,12.971581301772183,13.199981689453125,-7.50880246964465,-20.789993286132812,-51.43703767914093,9.857051106875304,-36.1135154826369,-5.466471089628726,13.688224849089238,48.92090674570503,20.390225496934924,15.323522196504063,10,5.899993896484375,14.699996948242188,25.599990844726562,21.199981689453125,139.20001220703125,0,0.33956085762231725,-1.0333302815755303,415.20001220703125,-9.249938011405971,426.6000061035156,-1.3749928474699362,438.20001220703125,0.33956085762231725
3734,2014-10-21,421.20001220703125,431.7999877929688,419.3999938964844,430.6000061035156,3320000.0,-0.0163475007016477,1.1017014904528668,-2.3499984741210938,22.35873064908695,27.17849351580012,15.238187437650652,30.142068788186066,36.001428973212455,20.55570546541628,13.876807748086858,12.399993896484432,-10.12824492738116,-25.899993896484375,-58.54493579722288,6.744948004254127,-42.2224648468536,-9.577522946115153,16.322107896672435,23.741039574071024,1.2030324709500846,16.32247095036924,10,10.199996948242188,21.699996948242188,29.849975585937557,28.599975585937557,143.5999755859375,1,0.36514715891644345,1.9091123472374425,428.20001220703125,-1.0333302815755303,415.20001220703125,-9.249938011405971,426.6000061035156,0.36514715891644345
3735,2014-10-22,435.7999877929688,436.0,427.20001220703125,428.7999877929688,3390000.0,0.034662809028507935,1.378367232477231,-0.7446813345929959,34.23798744510502,26.199285522965454,-1.564263610462433,14.622088942601636,21.449401963854427,6.137543565977978,15.123090346381993,14.79998779296875,-12.760403840812387,-10.240017700195267,-42.90819506747965,22.42815966708912,-26.57410638383743,6.094070983446898,-21.199981689453182,99.06536325197713,77.90901837120495,16.334088683642186,10,-4.399978637695369,7.100021362304631,14.550003051757756,15.100006103515568,148.6000366210937,2,0.3226251504345776,1.1017014904528668,421.20001220703125,1.9091123472374425,428.20001220703125,-1.0333302815755303,415.20001220703125,0.3226251504345776
3736,2014-10-23,437.6000061035156,439.3999938964844,431.7999877929688,433.20001220703125,2610000.0,0.004130377147697262,-1.111100279318971,0.628570556640625,41.09263787093169,27.22423029316039,-5.0910986676550465,11.55583756154931,19.158297565342423,4.838221219430238,15.939200856311508,7.600006103515568,-14.95949890649274,-7.259999084472668,-39.32180249799575,24.801804329050412,-23.290900791234208,8.770902622288872,-22.572000122070335,92.74198113323637,66.19193673385783,16.03090170676153,10,-9.100006103515625,5.3000030517578125,12.749984741210938,13.699981689453182,146.99996948242188,3,0.3395795338914229,1.378367232477231,435.7999877929688,1.1017014904528668,421.20001220703125,1.9091123472374425,428.20001220703125,0.3395795338914229
3737,2014-10-24,445.7999877929688,447.0,440.6000061035156,442.7999877929688,4305000.0,0.018738531935745595,1.3703573931324955,0.6818191276122043,45.96948507730127,29.120433842003877,-14.117238520043713,1.5448513136763609,10.449227419225906,-3.1819300308599736,15.704191212528896,9.399993896484375,-16.29259961985332,2.139982604980503,-27.71188753326635,31.991852743227355,-12.785952464142952,17.065917674103957,-29.797102294921956,95.65213064616556,65.82638171169307,14.925935069123435,10,-14.999984741210994,-2.8999786376953693,4.25,5.5,146.99999999999994,4,0.29699423068524067,-1.111100279318971,437.6000061035156,1.378367232477231,435.7999877929688,1.1017014904528668,421.20001220703125,0.29699423068524067
3738,2014-10-27,452.7999877929688,453.0,446.7999877929688,448.7999877929688,2395000.0,0.01570210899882496,1.8181717297822637,1.3333333333333333,50.204078582165366,30.92304376932445,-20.235260819827204,-6.53029440530662,2.991640323569129,-9.994697181150514,15.482246374595348,7.200012207031193,-16.817591383848253,9.609983825683628,-19.293764300850228,38.51373195221748,-4.8418902375833,24.061857888950556,-34.937275424804795,99.40472568244485,65.47173392581715,14.45187406326694,10,-18.999984741210994,-9.89997863769537,-2.9499969482422443,-1.5,139.2000122070312,0,0.2579505100304298,1.3703573931324955,445.7999877929688,-1.111100279318971,437.6000061035156,1.378367232477231,435.7999877929688,0.2579505100304298
3739,2014-10-28,463.7999877929688,468.0,460.3999938964844,461.0,5920000.0,0.024293286874003783,-2.8000030517578125,0.6999969482422017,57.11575199797552,33.89419194186355,-30.245934463807316,-18.62708175649692,-8.354007259608068,-20.626635377483865,15.6977832017087,15.200012207031193,-16.093752930418646,20.699984741210983,-7.919764969428002,49.31973445184997,6.390109885891491,35.009859596530475,-43.12629241425793,89.70584935382014,50.615128449081794,14.309874855319498,10,-22.499984741210994,-20.89997863769537,-12.299995422363338,-12.5,132.2000122070312,1,0.22337222800303036,1.8181717297822637,452.7999877929688,1.3703573931324955,445.7999877929688,-1.111100279318971,437.6000061035156,0.22337222800303036
3740,2014-10-29,469.6000061035156,472.6000061035156,465.0,466.0,5895000.0,0.012505430062960343,-1.7142849357769168,1.2857220708446606,61.33828648346478,39.050103409819584,-34.781056470667295,-25.464920530472455,-14.484535830994105,-26.04028919809008,15.915291703368686,8.800018310546818,-14.17680807744938,26.330003356933616,-2.901340995059684,55.56134770892692,11.714331180936995,40.94567553293024,-44.193680262675855,92.64706212343906,48.2204485318257,14.615672175996647,10,-26.0,-26.0,-17.65001678466797,-18.300018310546818,128.80001831054688,2,0.20272568239376865,-2.8000030517578125,463.7999877929688,1.8181717297822637,452.7999877929688,1.3703573931324955,445.7999877929688,0.20272568239376865
3741,2014-10-30,480.7999877929688,484.7999877929688,472.3999938964844,474.3999938964844,7585000.0,0.023850045877095605,-1.3846156103372598,1.777773068282981,67.01388364588692,44.93305807033201,-41.889360780320374,-37.41769861461108,-26.078677953794625,-36.76888945312612,16.049296498493092,15.199981689453182,-12.436436384528179,36.78998565673834,4.542147343300087,69.03782397017659,20.666066500019213,52.913904813457464,-49.73042032060795,90.95022249533089,39.35363848412257,16.12391915671913,10,-28.699996948242244,-31.09999084472662,-28.84999847412115,-29.5,121.2000122070312,3,0.21547429128825923,-1.7142849357769168,469.6000061035156,-2.8000030517578125,463.7999877929688,1.8181717297822637,452.7999877929688,0.21547429128825923
3742,2014-10-31,505.20001220703125,510.0,486.3999938964844,489.0,11295000.0,0.05074880414632843,-1.2056055308056062,2.5312543213408447,77.20364847369216,50.72605446951219,-58.312499916175796,-60.79184188646491,-50.694172883278554,-60.5125408642366,18.042347571856457,29.200012207031193,-9.764357257141569,58.56000976562501,16.328253834988402,100.79176569626162,37.44413180030671,79.67588773094332,-66.60818588978526,92.40508407301425,33.503980391032016,21.115877965318298,10,-40.50001525878906,-42.90000915527344,-53.250022888183594,-51.800018310546875,81.0,4,0.15716540273235013,-1.3846156103372598,480.7999877929688,-1.7142849357769168,469.6000061035156,-2.8000030517578125,463.7999877929688,0.15716540273235013
3743,2014-11-04,517.0,528.5999755859375,515.7999877929689,525.2000122070311,9175000.0,0.023357061575313587,-1.4150836927293864,-0.5061732116147484,78.54077065841571,56.968503359437605,-62.79512071131671,-71.21842855130166,-62.557613888396304,-71.56490852380318,19.89350451285227,23.39996337890625,-4.298167349462517,67.16999816894531,14.502822035519557,119.83717430237107,40.836410102232435,93.50358623565819,-66.98286589351335,82.99123357722046,21.12514766011799,26.333588066712878,11,-39.100006103515625,-45.40000915527344,-63.00000762939453,-63.600006103515625,62.0,1,0.14661506342933994,-1.2056055308056062,505.20001220703125,-1.3846156103372598,480.7999877929688,-1.7142849357769168,469.6000061035156,0.14661506342933994
3744,2014-11-05,530.2000122070311,536.2000122070311,520.2000122070311,526.0,8445000.0,0.025531938504895768,-1.025318020450627,-0.5121958481268867,80.26315789473682,62.08241118717447,-65.83023707654127,-82.52195233364307,-75.57228851693765,-83.97127424262351,22.31479446072241,19.200012207031136,3.1990017905735044,76.48000946044908,12.694528659083971,140.26549026181414,44.58726905976653,108.37274986113164,-66.03796663424333,91.57303515264357,27.877143243250664,31.892740400682538,11,-46.200012207031136,-54.800003051757756,-76.40001678466786,-74.90002441406233,57.000000000000114,2,0.1165597630519053,-1.4150836927293864,517.0,-1.2056055308056062,505.20001220703125,-1.3846156103372598,480.7999877929688,0.1165597630519053
3745,2014-11-06,529.7999877929689,544.2000122070311,526.2000122070311,540.2000122070311,6370000.0,-0.0007544783192235949,-1.0454573828365863,-2.4761890921773633,86.64771600449541,67.14408653534822,-56.65159591315745,-79.83568671687874,-74.89748779810145,-82.69522960066973,24.79170527730556,18.0,9.809515019492096,72.02998504638686,-0.17104788478070532,144.23101797755447,35.929468580803075,108.13050151197064,-51.230348893332405,79.94426080536662,8.689227725009886,36.1005164655838,11,-37.39997863769548,-50.39997863769548,-74.59999847412121,-74.39999389648449,52.200012207031136,3,0.12495283830187676,-1.025318020450627,530.2000122070311,-1.4150836927293864,517.0,-1.2056055308056062,505.20001220703125,0.12495283830187676
3746,2014-11-07,550.2000122070311,551.4000244140625,530.2000122070311,537.5999755859375,7450000.0,0.03850514323158882,1.826656792574915,-1.2115391387020826,95.06006541923574,72.59859546222982,-66.38019474881378,-96.93600210131257,-94.75422962202788,-102.06616806156427,27.088449831401196,21.600036621093636,18.665885163636176,87.18000946044913,4.341230746675819,170.01878817422244,45.760620103562474,128.59939881733578,-58.50429864591575,98.15382824057777,17.4084128185648,41.41938935688665,11,-51.10000610351551,-67.19999694824207,-93.70001983642567,-94.80001831054676,16.399963378906364,4,0.08760452769472948,-1.0454573828365863,529.7999877929689,-1.025318020450627,530.2000122070311,-1.4150836927293864,517.0,0.08760452769472948
3747,2014-11-10,541.4000244140625,544.5999755859375,537.4000244140625,541.7999877929689,4955000.0,-0.015994161391725603,1.4000081381036185,-0.03174303305093477,88.87362078816675,76.89521126289664,-47.598753504480555,-84.61409892965872,-85.33437795639225,-92.23311002250648,29.409580099217912,12.799987792968636,26.10638312959486,73.3900207519531,-15.796194653221619,162.57623615712777,28.7969130493658,117.98312845454046,-37.763448682357705,71.91014125509403,-12.329591601665186,44.59310770258734,11,-35.50001525878906,-58.40000915527344,-83.70002746582031,-86.00003051757812,18.5999755859375,0,0.11193197793354859,1.826656792574915,550.2000122070311,-1.0454573828365863,529.7999877929689,-1.025318020450627,530.2000122070311,0.11193197793354859
3748,2014-11-11,555.4000244140625,555.7999877929689,540.0,540.2000122070311,6460000.0,0.025858883207756866,-1.0256347054473895,-38.003509842809564,93.9711598956725,80.99025658486298,-50.86322184947346,-93.83210301582665,-98.44878584092407,-105.20394541855313,31.113516214163038,15.799987792968864,33.579298640647096,81.3000198364258,-14.389791983288205,176.9898316561398,33.45511392656874,129.1449257462828,-42.21075894588614,98.87650659214398,6.695590115115294,47.84490590985702,11,-45.00003051757807,-70.20002746582026,-98.5500259399414,-100.00003051757812,33.5999755859375,1,0.05545550313121117,1.4000081381036185,541.4000244140625,1.826656792574915,550.2000122070311,-1.0454573828365863,529.7999877929689,0.05545550313121117
3749,2014-11-12,561.5999755859375,569.0,557.5999755859375,560.2000122070311,7795000.0,0.011163037269247278,-2.4545336847459196,0.0921027799082132,93.61996433549375,84.57710967953285,-46.63554750431922,-95.11085198696725,-103.60836608984204,-110.36016558798843,32.45043286805236,13.5999755859375,40.91845572547982,81.27997283935548,-20.301659725433865,182.86160540414483,30.48915655696078,132.07078912175012,-39.88856565280264,82.71021840039364,-8.244610437756904,50.79081628239466,11,-40.89997863769531,-69.79997253417969,-106.3499755859375,-106.19998168945312,39.4000244140625,2,0.03098295080214064,-1.0256347054473895,555.4000244140625,1.4000081381036185,541.4000244140625,1.826656792574915,550.2000122070311,0.03098295080214064
3750,2014-11-13,570.4000244140625,571.4000244140625,556.0,556.5999755859375,5170000.0,0.01566960329537692,-1.0533365885416666,9.857435584426108,93.91533756125483,87.56616011457375,-44.291122435779585,-98.55179551905519,-111.02511899412332,-118.19203297222884,33.9803047531975,15.4000244140625,48.27273089570292,83.47002105712892,-23.62649998636448,190.5665421006223,29.92176053538219,137.0182815788756,-39.23089646755466,97.57281625312399,6.561329508621654,53.548260521746684,11,-41.50001525878906,-77.40000915527344,-115.1500244140625,-114.1000366210937,29.5999755859375,3,0.029452992766306973,-2.4545336847459196,561.5999755859375,-1.0256347054473895,555.4000244140625,1.4000081381036185,541.4000244140625,0.029452992766306973
3751,2014-11-14,572.4000244140625,577.5999755859375,560.2000122070311,577.5999755859375,10235000.0,0.0035063112103728145,5.692356448659605,-0.3768067226890756,93.65516666589517,89.39410658037409,-35.68374859994492,-93.88215595697324,-111.65453817238233,-119.20239245667199,34.97844553291802,17.399963378906364,54.73721156424631,78.18002014160157,-31.44464242849233,187.80468271169548,23.36768885655465,132.9923514266485,-33.184717174043726,87.06478236840987,-3.2209086336925594,54.81233128504695,11,-25.700042724609375,-76.30003356933594,-117.55001831054688,-116.1000366210937,43.5999755859375,4,0.01677144510216344,-1.0533365885416666,570.4000244140625,-2.4545336847459196,561.5999755859375,-1.0256347054473895,555.4000244140625,0.01677144510216344
3752,2014-11-17,553.0,570.0,550.0,569.5999755859375,5700000.0,-0.03389242415550442,1.2988473491837436,3.192332973379032,81.82971976192437,89.75954536965283,-9.823264758859295,-67.06777720559182,-90.98439074444053,-98.9506186187333,35.03492372707435,22.4000244140625,60.44109282270682,51.889996337890636,-54.084110208601714,157.864102884383,-1.0970569353555675,104.87704961113684,-6.107759090797458,34.57449053467481,-52.303981438458365,52.98705327324618,11,-4.100006103515625,-56.90000915527344,-99.0999984741211,-96.7000122070312,62.0,0,0.024593084242201524,5.692356448659605,572.4000244140625,-1.0533365885416666,570.4000244140625,-2.4545336847459196,561.5999755859375,0.024593084242201524
3753,2014-11-18,573.5999755859375,573.7999877929688,557.2000122070311,557.2000122070311,4600000.0,0.03725131209030286,-1.0243917870314747,-0.9879510541448884,82.87423582733138,90.0496651399411,-24.082768734178103,-80.33505409732271,-109.90683595920012,-118.5416686392698,35.33767172458032,20.79998779296875,65.56758001034905,65.2199737548828,-39.637624102565496,170.0775716123311,12.79117482615868,117.64877268360692,-23.5999755859375,85.50723355698167,-0.971723662180608,52.42879892872414,11,-21.699981689453125,-77.49998474121094,-119.9499740600586,-117.2999877929687,36.4000244140625,1,-0.02370986081727955,1.2988473491837436,553.0,5.692356448659605,572.4000244140625,-1.0533365885416666,570.4000244140625,-0.02370986081727955
3754,2014-11-19,575.0,581.4000244140625,572.2000122070312,572.2000122070312,3420000.0,0.0024407679108291447,-5.5714659400544955,0.17073134422788375,82.4108088487428,89.5788976781908,-20.62897147542344,-73.38444298755724,-109.46886483500919,-118.81219394828531,36.16438380679536,9.20001220703125,67.44109339006349,58.92999877929685,-41.4712508858056,159.3312484443993,8.729373946745682,109.13062361184808,-25.0,79.61777249066007,-5.82976271724938,50.20062483255123,11,-19.199981689453125,-76.99998474121094,-123.64999389648438,-118.7000122070312,30.0,2,0.024347826086956514,-1.0243917870314747,573.5999755859375,1.2988473491837436,553.0,5.692356448659605,572.4000244140625,0.024347826086956514
3755,2014-11-20,576.4000244140625,579.7999877929688,573.2000122070312,578.0,2395000.0,0.0024348250679346872,1.5384759847880183,-0.5714223433242507,81.28271200414477,88.04808063206958,-16.453935583094562,-67.15400571202122,-108.95093987505396,-119.07269167232351,37.555631635064984,6.5999755859375,68.32826253258628,53.30002136230473,-43.04362897982651,149.64367170443597,5.1281961912391125,101.47184653337035,-20.120019531250023,84.07644550186798,-0.6471516992213111,48.17182517106562,11,-17.0,-78.40000915527344,-128.30001831054688,-123.00003051757812,16.79998779296875,3,0.04267865118663816,-5.5714659400544955,575.0,-1.0243917870314747,573.5999755859375,1.2988473491837436,553.0,0.04267865118663816
3756,2014-11-21,586.2000122070312,586.4000244140625,568.2000122070312,576.0,5270000.0,0.017002059989381424,2.4339527036753403,-6.37510490577554,79.30533902758961,86.98493821422768,-23.03239916454993,-68.77665850869971,-116.5635009056171,-127.52089328581303,39.48969355444092,18.20001220703125,67.98750215498478,55.6700088500977,-35.70225879855445,147.04227649874986,9.983875025771681,101.35614267442378,-24.896003417968814,99.45051628329684,15.05008354951488,45.68613382432606,11,-23.0,-85.69999694824219,-140.05001068115234,-132.80001831054688,1.0,4,0.023541432114632777,1.5384759847880183,576.4000244140625,-5.5714659400544955,575.0,-1.0243917870314747,573.5999755859375,0.023541432114632777
3757,2014-11-25,578.2000122070312,589.4000244140625,576.7999877929688,589.0,3600000.0,-0.013647219094861773,1.172413248796401,-1.0588210654810701,72.76784720875611,84.62901458234808,-10.351981553336714,-53.0699211536388,-106.1789264437636,-118.24022417525805,42.39725082258452,12.60003662109375,67.01506643737719,41.050007629394486,-43.397421717322686,125.49743697611166,-1.1737070439641002,83.27372230275307,-11.876800292968824,65.21736658042148,-18.56152419640094,42.22371467335858,11,-8.5,-76.19999694824219,-133.20001220703125,-124.80001831054688,-9.20001220703125,1,0.06537528017110117,2.4339527036753403,586.2000122070312,1.5384759847880183,576.4000244140625,-5.5714659400544955,575.0,0.06537528017110117
3758,2014-11-26,569.5999755859375,577.5999755859375,568.4000244140625,572.0,6655000.0,-0.014873809130973137,-2.8333714808880752,0.2222247339598863,65.1771687329104,81.46870395983882,0.5298657958369404,-37.176945356057445,-95.3289025695824,-108.49552214825508,45.76683600069237,9.79998779296875,62.40876651608198,26.609971618652366,-48.9649656986893,102.18490893599403,-11.177497040018466,64.3974402773232,19.800048828125,6.6035970415240355,-73.04208190903401,37.78746865867084,11,0.10003662109375,-65.19996643066406,-129.7999725341797,-121.39997863769531,5.20001220703125,2,0.0797051024578439,1.172413248796401,578.2000122070312,2.4339527036753403,586.2000122070312,1.5384759847880183,576.4000244140625,0.0797051024578439
3759,2014-11-27,567.4000244140625,570.0,564.4000244140625,566.0,2510000.0,-0.003862273992571663,-1.4347849162752435,-0.5833375718427344,64.28572422413254,78.17652470015858,4.066736426971602,-28.266840912855173,-90.82589998526737,-105.21275228016651,48.64411903359965,5.5999755859375,59.7547383325541,19.230018615722656,-47.13120186431297,85.59123909575828,-13.950591624295157,52.41062885574047,22.0,12.0,-64.81509731629083,33.180610240017806,11,2.29998779296875,-63.00001525878906,-128.90001678466797,-119.20002746582031,29.0,3,0.07507926287089828,-2.8333714808880752,569.5999755859375,1.172413248796401,578.2000122070312,2.4339527036753403,586.2000122070312,0.07507926287089828
3760,2014-11-28,564.7999877929688,569.4000244140625,559.0,566.0,5295000.0,-0.00458236959679148,1.5999862671946168,-0.8571366291742959,56.41474926253692,74.03870054422987,6.4691723511296,-19.15084706292771,-86.15699704820707,-101.51486228632427,51.167932537642535,10.4000244140625,54.66624710083636,11.869982910156295,-43.510546910944754,67.25051273125734,-15.820282000394172,39.56024782070676,23.60003662109375,19.078891891566315,-52.7634777978642,27.690264910550518,11,4.9000244140625,-56.499969482421875,-127.64997863769531,-116.59999084472656,24.20001220703125,4,0.07117566054510394,-1.4347849162752435,567.4000244140625,-2.8333714808880752,569.5999755859375,1.172413248796401,578.2000122070312,0.07117566054510394
3761,2014-12-01,584.4000244140625,586.2000122070312,569.4000244140625,570.4000244140625,5135000.0,0.03470261516414608,-1.0999984741210938,-11.666547988403439,67.25520316951497,72.41930981173995,-12.571704264916434,-32.2446760906696,-103.59184225081697,-119.8472188321042,53.2553817435292,21.4000244140625,50.000699207433286,26.290017700195335,-19.1765438241747,71.75657922456537,3.5567369380103173,49.02329846238035,2.2359985351562273,83.5526447877223,11.23475423343082,22.73328076218501,12,-11.100006103515625,-73.80001831054688,-147.25001525878906,-136.2000274658203,12.0,0,0.01505815781200881,1.5999862671946168,564.7999877929688,-1.4347849162752435,567.4000244140625,-2.8333714808880752,569.5999755859375,0.01505815781200881
3762,2014-12-02,584.5999755859375,584.7999877929688,575.7999877929688,578.7999877929688,4100000.0,0.00034214778152263925,1.9032200903712309,0.4142848423549107,63.176867465631936,70.23071332710667,-8.73655047644445,-27.606589989142435,-101.70214070410873,-118.74310357310003,54.23128692909253,9.0,44.10539920286624,22.519970703124955,-16.966928531232725,62.006869937482634,2.776521085946115,42.263420320303794,1.60003662109375,94.11751506243759,24.11981390382067,19.743449617178825,12,-10.39996337890625,-69.59996032714844,-148.89997100830078,-136.3999786376953,7.0,1,0.00444754828887528,-1.0999984741210938,584.4000244140625,1.5999862671946168,564.7999877929688,-1.4347849162752435,567.4000244140625,0.00444754828887528
3763,2014-12-03,592.7999877929688,596.7999877929688,588.4000244140625,590.0,4585000.0,0.014026706379541842,-1.8000162762072367,0.4827575320698328,63.8297791752362,68.16615447449483,-15.563270505841842,-31.449102075970814,-107.93203459077034,-125.49829179471874,54.73084469029219,12.20001220703125,38.457036811917305,26.92998352050779,-8.701170367865984,62.561137408881564,9.114406576320903,44.74556046469468,-33.79998779296875,89.41798600066203,20.15967404055,17.815576944186905,12,-14.899993896484375,-71.0,-155.94998168945312,-144.59999084472656,22.20001220703125,2,-0.040148428277769654,1.9032200903712309,584.5999755859375,-1.0999984741210938,584.4000244140625,1.5999862671946168,564.7999877929688,-0.040148428277769654
3764,2014-12-04,592.0,599.5999755859375,589.4000244140625,598.7999877929688,3735000.0,-0.0013495071009483883,1.428570390554042,-2.428577656675749,60.305327062090434,65.83533392537767,-13.52001010893764,-27.17510662881466,-105.05323401964984,-123.27539806530962,55.052097285633714,10.199951171875,35.83442802159732,23.03999633789067,-10.205398352101383,56.285391027882724,6.417298992894644,39.6626936828867,-32.24400024414058,81.28083705407477,14.95952938172428,16.622697344996055,12,-12.70001220703125,-62.00001525878906,-153.64999389648438,-143.8000030517578,3.79998779296875,3,-0.02905407467403931,-1.8000162762072367,592.7999877929688,1.9032200903712309,584.5999755859375,-1.0999984741210938,584.4000244140625,-0.02905407467403931
3765,2014-12-05,596.0,596.0,585.4000244140625,586.0,2505000.0,0.006756756756756799,1.1199951171875,-1.4705908752277603,61.04867265740548,63.80681543980166,-16.145214313546717,-27.364256378243454,-106.82060443360785,-125.88184843417275,55.02286464310735,10.5999755859375,31.1594448238925,23.729995727539062,-6.106399397294467,53.56639085237259,8.811798165122354,38.64819328995577,-34.65024121093745,88.07953176662706,23.37493332473278,14.91819756241675,12,-16.70001220703125,-63.70001220703125,-153.89999389648438,-147.8000030517578,26.0,4,0.000671181902789364,1.428570390554042,592.0,-1.8000162762072367,592.7999877929688,1.9032200903712309,584.5999755859375,0.000671181902789364
3766,2014-12-08,598.4000244140625,598.4000244140625,590.2000122070312,590.2000122070312,2695000.0,0.004026886600775992,1.0,0.820001220703125,75.27839628514957,64.08576533717871,-18.58733071232325,-27.371457145229215,-107.04947844480887,-126.90812104729036,54.8233052736387,8.20001220703125,26.600183076744543,23.720019531250045,-6.395656036236801,53.83569509873689,8.66218174750668,38.77785731499341,-35.520256953125,94.95818576751749,25.35002588170498,15.057837783743414,12,-19.10003662109375,-62.40003967285156,-154.80001831054688,-150.2000274658203,36.5999755859375,0,-0.015708596307740352,1.1199951171875,596.0,1.428570390554042,592.0,-1.8000162762072367,592.7999877929688,-0.015708596307740352
3767,2014-12-09,602.0,605.0,594.0,594.2000122070312,3025000.0,0.006016001736401266,-1.6829228353020864,0.9512166074924264,69.5054981907448,64.56669083249363,-20.62520423498438,-27.61446253878023,-108.66895251343374,-129.12820571033194,54.690902439587,11.0,22.536108283370936,24.28999633789067,-3.8571294454903864,52.43712212127173,10.216433446200085,38.363559229581256,-37.651424214062445,84.69385848545431,16.390572307414487,14.073562891690536,12,-20.0,-56.30000305175781,-151.10000610351562,-152.3000030517578,36.0,1,-0.009302285026474233,1.0,598.4000244140625,1.1199951171875,596.0,1.428570390554042,592.0,-0.009302285026474233
3768,2014-12-10,586.2000122070312,602.0,582.2000122070312,590.7999877929688,5065000.0,-0.026245826898619207,-2.1428612949166337,-0.5897413826832035,56.4220244490563,63.69294641304073,-2.4841013606910565,-9.896083707720436,-90.78621937745822,-112.112416733153,53.862620217622315,19.79998779296875,18.122094105619,6.950009155273392,-19.368490983975107,33.26850929452189,-6.209240914350858,20.10925922489764,-19.41235096824994,17.543869042042,-47.290513210495405,13.159250069624237,12,-4.20001220703125,-25.800018310546875,-122.70001220703125,-123.90000915527344,47.79998779296875,2,0.00921181041702046,-1.6829228353020864,602.0,1.0,598.4000244140625,1.1199951171875,596.0,0.00921181041702046
3769,2014-12-11,579.0,580.0,569.2000122070312,573.0,3985000.0,-0.012282518009379295,1.6999969482421875,-1.3043547488257303,51.397836336525536,63.135511643483916,7.302326734459939,-1.3973081226827162,-81.65379363611294,-103.74209515662062,52.30620306281825,17.0,15.212249528268899,-1.1200042724609602,-26.098109948408705,23.858101403486785,-13.609057110434833,11.369048565512912,-9.919598435545595,27.374276912165605,-33.579221121082306,12.489052837973897,12,8.100006103515625,-16.399993896484375,-104.25000762939453,-107.40000915527344,55.0,3,0.06217616580310881,-2.1428612949166337,586.2000122070312,-1.6829228353020864,602.0,1.0,598.4000244140625,0.06217616580310881
3770,2014-12-12,587.2000122070312,591.5999755859375,578.7999877929688,583.0,13625000.0,0.014162369960330379,-1.0317381890049846,0.7000020345052084,50.547045805737305,61.27904971417528,2.92109260933114,-8.721321033454728,-87.8056082190327,-110.73458802209018,50.78958632187665,12.79998779296875,14.48155776214378,6.2400085449219205,-18.490492117931353,30.970509207775194,-6.125241786504716,18.605258876348557,-18.0,50.279346753116116,-5.564757927712101,12.36525033142662,12,-0.100006103515625,-21.600006103515625,-107.50000762939453,-111.80000305175787,44.79998779296875,4,0.01464573468521202,1.6999969482421875,579.0,-2.1428612949166337,586.2000122070312,-1.6829228353020864,602.0,0.01464573468521202
3771,2014-12-15,582.0,587.5999755859375,577.2000122070312,577.2000122070312,3660000.0,-0.008855606435508534,-3.3333290947700367,1.1428509147980759,52.144461750743815,60.053226856965495,8.655027825256752,-2.9146630858026583,-80.5691456082472,-104.25561918565342,49.01171085060552,10.39996337890625,13.987613787384362,0.55999755859375,-23.841422894069638,24.961418011257138,-11.640712667737944,12.760707784925444,-12.79998779296875,35.754168037684956,-18.123365660393397,12.20071022633168,12,5.100006103515625,-14.399993896484375,-96.09999084472662,-102.59999084472662,72.0,0,0.06872852233676974,-1.0317381890049846,587.2000122070312,1.6999969482421875,579.0,-2.1428612949166337,586.2000122070312,0.06872852233676974
3772,2014-12-16,566.5999755859375,576.0,565.4000244140625,572.4000244140625,5810000.0,-0.026460523048217333,-1.5853752940125645,-1.2083465788436352,48.427673358353054,58.34188176620069,23.728549158276564,14.289087277081308,-62.83764527782239,-87.75220082956253,47.797813528876695,16.5999755859375,14.86097238562661,-15.520025634765602,-37.18947520355664,6.149423934025435,-26.354750419161178,-4.685300850370027,38.4000244140625,3.2785573013771274,-54.24159910897504,10.834724784395528,12,18.60003662109375,4.60003662109375,-75.54996490478516,-83.59996032714844,108.4000244140625,1,0.12072013300623263,-3.3333290947700367,582.0,-1.0317381890049846,587.2000122070312,1.6999969482421875,579.0,0.12072013300623263
3773,2014-12-17,560.0,565.5999755859375,559.4000244140625,560.0,5190000.0,-0.01164838664017287,-9.333672431332655,-0.0,46.292574752740464,56.784909287384025,28.146455881758243,20.88893226827986,-53.9541590351007,-80.13987655931737,46.2669520760164,7.199951171875,12.351974498240793,-21.44000244140625,-45.0057653515812,2.1257604687687035,-33.22288389649373,-9.657120986318773,44.2080004882813,1.863281042679182,-58.877884124175104,11.782881455087491,12,22.20001220703125,12.5,-65.54998779296875,-76.99998474121094,122.0,2,0.13928571428571423,-1.5853752940125645,566.5999755859375,-3.3333290947700367,582.0,-1.0317381890049846,587.2000122070312,0.13928571428571423
3774,2014-12-18,589.0,589.0,574.7999877929688,577.5999755859375,5015000.0,0.051785714285714324,1.4912248765914615,100.0,59.58795953495278,56.62260782933373,-1.4794235646050993,-7.387190389192938,-80.26079387439609,-107.93264957723864,44.82038973480263,29.0,11.302585751330412,6.8599975585937045,-16.732015112731574,30.452010229918983,-4.936008777068878,18.656003894256287,13.415681445312543,91.9255294144407,24.84387110938775,11.796006335662627,12,-6.79998779296875,-11.5,-91.20000457763666,-103.80000305175776,110.0,3,0.07640067911714765,-9.333672431332655,560.0,-1.5853752940125645,566.5999755859375,-3.3333290947700367,582.0,0.07640067911714765
3775,2014-12-19,601.0,605.0,598.2000122070312,601.0,5340000.0,0.02037351443123936,-1.4285776566757493,0.0,56.99830480736868,54.59148655402475,-14.18755997499909,-18.392732115721856,-89.25639959748327,-118.74877045283591,43.501520510433124,16.0,9.76479440229241,17.629998779296898,-7.232840810247353,42.49283836884115,5.198578984524829,30.061418574068966,-41.5999755859375,91.228065478979,25.146347061280522,12.431419794772106,12,-18.79998779296875,-23.5,-94.75,-109.19999694824219,67.0,4,0.05490848585690511,1.4912248765914615,589.0,-9.333672431332655,560.0,-1.5853752940125645,566.5999755859375,0.05490848585690511
3776,2014-12-22,600.0,607.0,596.2000122070312,605.0,2450000.0,-0.0016638935108153063,1.3999972873263888,-100.0,56.44892012779553,53.140755658141494,-14.457049093241608,-17.187051456356585,-85.08562557738105,-116.67045734601106,41.93423750548105,10.79998779296875,8.807008875939232,15.939999389648392,-9.996318079047114,41.8763168583439,2.971840655300639,28.908158123996145,-39.687976074218795,85.29411010440094,21.818591691873195,12.968158734347725,12,-16.79998779296875,-21.5,-89.04998779296875,-106.99998474121094,43.0,0,0.05333333333333323,-1.4285776566757493,601.0,1.4912248765914615,589.0,-9.333672431332655,560.0,0.05333333333333323
3777,2014-12-24,616.0,616.0,605.0,605.0,2935000.0,0.026666666666666616,1.0,-2.2,59.11950077853406,53.44047525030569,-31.583665035836816,-31.842556260344054,-97.54749895510997,-131.55202636698755,40.312896093589266,16.0,7.7783453213768325,30.049999999999955,0.6358185964596714,59.46418140354024,15.34290929822987,44.75709070177004,-53.820457031250044,100.0,38.16168325577908,14.707090701770142,12,-28.29998779296875,-33.0,-94.60001373291016,-119.90000915527344,27.0,2,0.06168831168831179,1.3999972873263888,600.0,-1.4285776566757493,601.0,1.4912248765914615,589.0,0.06168831168831179
3778,2014-12-25,615.0,620.0,611.0,616.0,2800000.0,-0.0016233766233766378,1.0,-0.09090909090909091,59.026685868303986,54.28812519828108,-29.132342338127273,-28.740444850349377,-92.69014054500235,-129.40250827157195,39.495200642154856,9.0,5.1262159497412085,26.779998779296875,-4.282562582240075,57.842560140833825,11.248718098528343,42.31127946006541,-49.59122960937509,88.93805608481183,28.33803199135474,15.531280680768486,12,-25.29998779296875,-26.399993896484375,-92.50000762939453,-118.90000915527344,22.0,3,0.09756097560975618,1.0,616.0,1.3999972873263888,600.0,-1.4285776566757493,601.0,0.09756097560975618
3779,2014-12-26,610.0,614.0,605.0,610.0,2580000.0,-0.008130081300813052,1.25,-0.0,55.45171235904636,54.83308814864875,-21.53744479287093,-21.486972472497314,-83.92740891012522,-123.21291296463721,38.8595693367763,10.0,3.0138503259895515,19.649999999999977,-11.243201189402953,50.54320118940291,4.203399405298569,35.096600594701385,-40.22393124062512,57.98317172685984,0.823631159931324,15.446600594701465,12,-20.29998779296875,-20.5,-86.00000762939453,-113.90000915527344,16.0,4,0.11803278688524599,1.0,615.0,1.0,616.0,1.3999972873263888,600.0,0.11803278688524599
3780,2014-12-29,605.0,617.0,601.0,617.0,2595000.0,-0.008196721311475419,1.6666666666666667,-100.0,52.51907465112118,54.87471180424623,-15.362519739875438,-14.04074631211256,-75.17743625797493,-117.10737762681856,38.59265239680793,16.0,2.989708121026524,12.639999389648438,-16.4311266575977,41.71112543689458,-1.8955636339746889,27.175562413271564,-31.20601674137515,36.97475759028976,-14.767205519805522,14.53556302362308,12,-15.29998779296875,-15.5,-78.09998321533203,-106.99998474121094,23.0,0,0.15537190082644625,1.25,610.0,1.0,615.0,1.0,616.0,0.15537190082644625
3781,2014-12-30,593.2000122070312,602.0,592.0,601.0,4040000.0,-0.01950411205449376,1.0408188686060924,0.6499989827473959,46.83908512167349,54.698202000170724,-2.019060762339109,-1.6313212080069661,-59.31331630781756,-104.18260463006027,37.47290309344222,13.0,3.8362607546855543,0.4000122070312955,-28.429218810479938,29.22924322454253,-14.014603301724264,14.814627715786855,-15.709547609096376,4.285757882254464,-41.49982895112476,14.414615508755604,12,-3.5,-3.70001220703125,-64.49999237060547,-95.19999694824219,34.79998779296875,1,0.12609572868124452,1.6666666666666667,605.0,1.25,610.0,1.0,615.0,0.12609572868124452
3782,2015-01-05,587.2000122070312,591.5999755859375,578.7999877929688,586.0,2820000.0,-0.010114632293544146,1.5600131836742168,-0.15384795962283346,50.38639869062163,55.15307132660197,8.057707848933319,4.820609573630691,-48.86759897000593,-96.99826121103536,35.99436846601509,14.4000244140625,4.092676667419028,-5.72998962402346,-34.42667242666596,22.96669317861904,-20.07833102534471,8.61835177729779,32.79998779296875,20.388402731174292,-27.772868351434095,14.348341401321248,1,10.199981689453125,2.29998779296875,-55.349998474121094,-86.69999694824219,66.79998779296875,0,0.09502722519238493,1.0408188686060924,593.2000122070312,1.6666666666666667,605.0,1.25,610.0,0.09502722519238493
3783,2015-01-06,569.0,578.7999877929688,565.7999877929688,576.0,5070000.0,-0.030994570552928424,1.063496061771573,-5.833273994201719,46.43874705801034,53.692047718052805,30.92021807359822,22.28892961374845,-26.76078707053489,-77.6757797823409,33.78578684729243,21.4000244140625,4.145226447039022,-22.740002441406205,-53.368263321103996,7.888258438291587,-38.0541328812551,-7.425872001557309,50.17599975585938,6.250022351736462,-42.700734820089814,15.314130439848924,1,23.899993896484375,20.5,-33.149986267089844,-66.99998474121094,82.0,1,0.1300527240773286,1.5600131836742168,587.2000122070312,1.0408188686060924,593.2000122070312,1.6666666666666667,605.0,0.1300527240773286
3784,2015-01-07,574.7999877929688,575.4000244140625,561.7999877929689,562.0,4240000.0,0.010193300163389818,-1.0606097036561133,-1.8285696847098214,45.507237531136774,52.41526246513815,25.584627992001742,15.952166300308932,-28.280363612001338,-82.5061687250464,31.29674355788556,13.600036621093636,6.023699641474991,-16.080014038085892,-47.6295864199011,15.469558343729318,-31.854800228993554,-0.30522784717823015,42.240971484374995,23.550719429630856,-24.18967302504321,15.77478619090763,1,16.100006103515625,14.70001220703125,-37.749977111816406,-72.79997253417969,61.20001220703125,2,0.10821157537921589,1.063496061771573,569.0,1.5600131836742168,587.2000122070312,1.0408188686060924,593.2000122070312,0.10821157537921589
3785,2015-01-08,596.4000244140625,601.0,577.4000244140625,577.4000244140625,4900000.0,0.03757835260927944,-1.4842079564144737,1.4843764156116634,54.66321960398309,52.216851295825656,3.6469844526797033,-5.919880237856432,-45.7314147223874,-102.79358684424324,29.482291356919482,26.20001220703125,9.489647393344626,5.500021362304665,-26.06372191212995,37.06376463673928,-10.281850274912586,21.281892999521915,17.32647657421876,86.06971670282717,35.29243432305814,15.781871637217295,1,-5.500030517578125,-6.9000244140625,-59.350013732910156,-94.40000915527344,50.5999755859375,3,0.04963107708625292,-1.0606097036561133,574.7999877929688,1.063496061771573,569.0,1.5600131836742168,587.2000122070312,0.04963107708625292
3786,2015-01-09,589.0,599.0,582.5999755859375,599.0,6440000.0,-0.01240782044120925,2.2800048828125,-0.5263157894736842,57.65028028639826,52.053604574477234,10.41814669413452,0.7797903012522056,-34.240879482707214,-94.38847703727981,27.486820072847106,16.4000244140625,8.853635607240335,-1.4300018310547102,-32.80288198443054,29.94287832232112,-17.11644190774257,14.256438245633149,21.610910196562486,69.38776463480893,12.081628561776526,15.686440076687907,1,1.899993896484375,0.70001220703125,-49.99998474121094,-86.99998474121094,82.0,4,0.06621392190152808,-1.4842079564144737,596.4000244140625,-1.0606097036561133,574.7999877929688,1.063496061771573,569.0,0.06621392190152808
3787,2015-01-13,596.4000244140625,596.4000244140625,579.0,582.0,3315000.0,0.012563708682618913,1.4166659602424447,-1.44000244140625,62.36413257559109,52.42443198639802,-0.060921867966044374,-7.442881572380884,-37.64441703157195,-100.78127652288083,25.08623470912066,17.4000244140625,7.948266903540912,6.250021362304665,-24.7862289843124,37.28627170892173,-9.268103811003812,21.76814653561314,11.282230438284387,88.26537205742905,22.95689951651589,15.518125173308526,1,-7.000030517578125,-6.70001220703125,-54.45001220703125,-94.40000915527344,73.5999755859375,1,0.052984531006656344,2.2800048828125,589.0,-1.4842079564144737,596.4000244140625,-1.0606097036561133,574.7999877929688,0.052984531006656344
3788,2015-01-14,591.5999755859375,599.4000244140625,588.0,590.2000122070312,5735000.0,-0.0080483712804017,-2.9310511749292307,0.09721951426270505,51.056899595778944,51.936119457146084,1.1966009256848338,-2.337376934382519,-29.046924871011242,-95.00126965634558,23.72483295562024,11.4000244140625,7.016340982286351,1.1799743652343295,-29.805502645257775,32.165451375726434,-14.312764140011723,16.67271287048038,13.329343242846676,76.02035334984805,13.497180460963833,15.492738505246045,1,-2.199981689453125,-1.89996337890625,-46.999961853027344,-89.59996032714844,80.4000244140625,2,0.10547671904864386,1.4166659602424447,596.4000244140625,2.2800048828125,589.0,-1.4842079564144737,596.4000244140625,0.10547671904864386
3789,2015-01-15,615.0,615.0,590.5999755859375,590.5999755859375,3960000.0,0.039553795435651296,1.0,17.429044774817978,55.208327656706686,52.23492534665559,-23.93679624551737,-24.13974372883854,-48.65391770136921,-117.2785104414034,23.598439484769703,24.4000244140625,4.847045364402447,22.779998779296875,-9.564963875955982,55.12496143454973,6.6075174516704465,38.9524801069233,-53.200012207031136,100.0,39.4096820346883,16.17248132762644,1,-26.600006103515625,-25.29998779296875,-65.15000915527344,-109.30000305175781,62.0,3,0.05853658536585371,-2.9310511749292307,591.5999755859375,1.4166659602424447,596.4000244140625,2.2800048828125,589.0,0.05853658536585371
3790,2015-01-16,595.7999877929688,605.0,584.4000244140625,599.5999755859375,7640000.0,-0.031219532043953224,1.8219073856534298,-0.15573704880306177,48.62385064240835,52.43323262673724,-6.905201951213257,-4.49275407198661,-25.992756168110873,-97.07831692929204,22.823599624255646,30.5999755859375,2.0916345384906663,3.1499877929687727,-29.142595447777012,35.44257103371456,-12.996303827404176,19.296279413341722,-32.93599975585926,46.66663275824653,-10.352733461442334,16.146291620372914,1,-7.399993896484375,-6.0999755859375,-41.150001525878906,-88.69999694824219,86.20001220703125,4,0.06747232801387715,1.0,615.0,-2.9310511749292307,591.5999755859375,1.4166659602424447,596.4000244140625,0.06747232801387715
3791,2015-01-19,622.0,622.0,600.0,604.0,5075000.0,0.043974509472691325,1.4444444444444444,-4.736857321832988,51.842749908334895,52.59504942870538,-31.950221565187235,-29.03084287447109,-48.716875342689605,-122.20825175520997,22.370496742211888,26.20001220703125,0.723564030560965,27.350000000000023,-7.051199271360588,61.75119927136063,10.149400364319717,44.55059963568033,-58.09329172363266,100.0,46.41732225217413,17.20059963568032,1,-30.100006103515625,-31.29998779296875,-66.20001220703125,-114.90000915527344,60.0,0,0.04019292604501601,1.8219073856534298,595.7999877929688,1.0,615.0,-2.9310511749292307,591.5999755859375,0.04019292604501601
3792,2015-01-20,635.0,635.0,620.0,622.0,3710000.0,0.020900321543408262,1.3076923076923077,0.7222222222222222,55.720818205498325,53.62639066731516,-41.85862221427112,-38.6240161616912,-58.80486185170753,-134.0996178175373,22.940586982167865,15.0,0.4511464802968703,36.92999877929685,0.7179263750757627,73.14207118351794,18.823962577186307,55.0360349814074,-68.7695600546873,100.0,48.78734543590018,18.106036202110534,1,-36.600006103515625,-37.79998779296875,-77.35001373291016,-127.90000915527344,59.0,1,0.056692913385826715,1.4444444444444444,622.0,1.8219073856534298,595.7999877929688,1.0,615.0,0.056692913385826715
3793,2015-01-21,638.0,642.0,629.0,636.0,3325000.0,0.0047244094488188,1.6,0.15384615384615385,58.10184383916405,55.02579136820707,-38.04221578341526,-37.398262382683015,-59.178355764081175,-135.9527035688301,24.039364363342294,13.0,2.179039343033878,36.029998779296875,0.28345768299413976,71.77653987559961,18.156728231145507,53.90326932744824,-67.64338645140606,93.05555261211505,40.93545794950314,17.873270548151357,1,-28.29998779296875,-37.29998779296875,-74.1500015258789,-128.1999969482422,55.0,2,0.050156739811912265,1.3076923076923077,635.0,1.4444444444444444,622.0,1.8219073856534298,595.7999877929688,0.050156739811912265
3794,2015-01-22,634.0,644.0,630.0,640.0,4735000.0,-0.006269592476489061,1.0,-3.0,58.440038170027144,55.4454378755453,-27.671540875542632,-31.467472520299907,-52.96971811216281,-130.76950397884332,24.155410925656124,14.0,3.8536061270632445,29.779998779296875,-8.128678443728063,67.68867600232181,10.82566016778435,48.7343373908094,-57.91191553529359,83.22146963704549,27.979965005950675,18.954338611512476,1,-22.5,-32.29998779296875,-62.80000305175781,-124.19999694824219,54.0,3,0.05993690851735023,1.6,638.0,1.3076923076923077,635.0,1.4444444444444444,622.0,0.05993690851735023
3795,2015-01-23,634.0,644.0,627.0,643.0,2380000.0,0.0,2.090909090909091,1.5,62.74998159410675,56.012071354179575,-24.3363131034032,-30.428519964423458,-50.70264718086946,-129.52958449141806,23.615606210502833,17.0,7.914589808786332,28.129998779296898,-11.996385797519451,68.25638335611325,8.06680649088878,48.193191067705015,-51.120723981764286,77.27272727272727,14.941835698580988,20.063192288408146,1,-22.5,-32.29998779296875,-59.149993896484375,-124.19999694824219,55.0,4,0.06782334384858046,1.0,634.0,1.6,638.0,1.3076923076923077,635.0,0.06782334384858046
3796,2015-01-26,632.0,634.0,620.0,621.0,2495000.0,-0.003154574132492094,-1.1538461538461537,-1.2222222222222223,64.35895359259942,56.23371813384716,-17.428060929219214,-27.308353602070838,-47.06972871027813,-126.27593298755073,22.879980786589634,14.0,12.097815467025043,24.529998779296875,-17.133368780748015,66.19336633934176,3.69831499927443,45.36168255931932,-43.008651583587834,50.0,-16.90779555373652,20.83168378002244,1,-17.79998779296875,-30.29998779296875,-55.649993896484375,-122.19999694824219,53.0,0,0.07911392405063289,2.090909090909091,634.0,1.0,634.0,1.6,638.0,0.07911392405063289
3797,2015-01-27,654.0,656.0,641.0,641.0,3280000.0,0.034810126582278444,-1.3076923076923077,1.1818181818181819,76.59571623800782,59.07136442742815,-33.97063686905051,-48.81846959968016,-66.86380776390229,-146.7985963582737,22.059596938546466,24.0,13.898252644853187,44.6299987792969,-1.8578079759389539,91.11780553453275,21.386095401678972,67.87390215691482,-59.50778642522903,94.44444444444444,19.043293435719875,23.2439033776179,1,-33.79998779296875,-46.29998779296875,-76.64999389648438,-144.1999969482422,44.0,1,0.042813455657492394,-1.1538461538461537,632.0,2.090909090909091,634.0,1.0,634.0,0.042813455657492394
3798,2015-01-28,675.0,680.0,650.0,650.0,5085000.0,0.032110091743119185,-1.4,1.9230769230769231,78.62854496176239,61.67361079465657,-46.81983637141934,-68.6106485034378,-85.81971456686745,-166.1394392314295,21.295514347219076,30.0,16.62298104470358,62.6299987792969,7.6450215125861405,117.61497604600765,35.13751014594152,90.12248741265228,-73.12685205420155,91.66666666666666,9.305807511654791,27.492488633355364,1,-42.79998779296875,-55.29998779296875,-96.79998779296875,-165.1999969482422,49.0,2,0.028148148148148255,-1.3076923076923077,654.0,-1.1538461538461537,632.0,2.090909090909091,634.0,0.028148148148148255
3799,2015-01-29,682.0,713.0,670.0,674.0,8380000.0,0.010370370370370363,-4.375,0.32,76.68325979187183,64.79132292237472,-48.40692464074641,-73.71966436261505,-90.85200952128048,-171.3907990577834,21.193758440103682,43.0,18.516162932439215,66.02999877929688,2.877015738418436,129.1829818201753,34.4535072588576,97.60649029973615,-69.18909276661338,66.66666666666666,-14.596115967468165,31.57649152043922,1,-25.5,-44.600006103515625,-104.64999389648438,-172.1999969482422,33.0,3,0.016129032258064502,-1.4,675.0,-1.3076923076923077,654.0,-1.1538461538461537,632.0,0.016129032258064502
3800,2015-01-30,699.0,706.0,693.0,693.0,5675000.0,0.024926686217008776,-3.3333333333333335,0.75,82.35291794511292,68.18134159312783,-55.013815641105225,-87.81886096509686,-105.92988845474758,-186.41697575665603,21.383096830992827,24.0,23.791949942140036,78.32999877929683,5.382633055675569,151.2773645029181,41.8563159174862,114.80368164110746,-70.15883792395528,84.94623655913979,2.0912349412900966,36.473682861810616,1,-32.5,-61.600006103515625,-119.14999389648438,-189.1999969482422,-1.0,4,-0.01573676680972813,-4.375,682.0,-1.4,675.0,-1.3076923076923077,654.0,-0.01573676680972813
3801,2015-02-02,668.0,689.0,659.0,680.0,8400000.0,-0.044349070100143106,1.0,-2.0,68.4917199042606,69.6003306707681,-18.777130266506674,-53.679904384248175,-73.39283596629775,-153.6353115966691,21.563056875476942,40.0,26.34924802113585,43.58999938964848,-31.077033944552,118.25703272384897,6.256482722548299,80.92351605674867,-25.693423856122422,37.5,-42.825328656841364,37.33351666710022,2,-1.5,-30.600006103515625,-88.14999389648438,-158.1999969482422,34.0,0,0.0314371257485031,-3.3333333333333335,699.0,-4.375,682.0,-1.4,675.0,0.0314371257485031
3802,2015-02-03,643.0,678.0,638.0,676.0,9360000.0,-0.03742514970059885,1.162162162162162,2.75,62.0205829455594,70.03574612703426,8.355700220028211,-25.597567975134893,-46.48917851305521,-126.93303196446914,22.273742798872842,40.0,31.297084998698665,15.799999999999955,-57.16338054317305,88.76338054317296,-20.681690271586604,52.28169027158651,70.0,6.666666666666667,-71.13795425121607,36.48169027158652,2,23.5,-5.600006103515625,-62.149993896484375,-132.1999969482422,82.0,1,0.06531881804043538,1.0,668.0,-3.3333333333333335,699.0,-4.375,682.0,0.06531881804043538
3803,2015-02-04,643.0,661.0,640.0,657.0,7690000.0,0.0,-1.1,0.42424242424242425,57.35294023363896,69.91495746743556,10.213607222667974,-20.83778488507653,-45.21037215454487,-125.14321509630895,23.768871440981755,21.0,34.052913698327416,12.100000000000023,-55.7635795298454,79.96357952984545,-21.831789764922746,46.03178976492279,68.5,6.666666666666667,-65.50773022321322,33.93178976492274,2,23.5,-5.600006103515625,-57.649993896484375,-127.69999694824219,92.0,2,0.0855365474339036,1.162162162162162,643.0,1.0,668.0,-3.3333333333333335,699.0,0.0855365474339036
3804,2015-02-05,637.0,658.0,631.0,631.0,8675000.0,-0.009331259720062213,-8.0,-0.42857142857142855,61.62528481061709,69.78999115815894,18.64458698087958,-10.476105330135965,-38.02005397997402,-117.3158286656186,25.422863226517954,27.0,35.02020211636386,2.9899993896484602,-59.54002258853177,65.52002136782869,-28.275011599441655,34.255010378738575,73.02999999999997,8.0,-64.61669347371225,31.26501098909009,2,29.5,0.399993896484375,-47.84999084472656,-119.69999694824219,106.0,3,0.13657770800627933,-1.1,643.0,1.162162162162162,643.0,1.0,668.0,0.13657770800627933
3805,2015-02-06,626.0,654.0,621.0,654.0,6530000.0,-0.017268445839874413,1.3571428571428572,-4.666666666666667,51.23456790123458,68.3317260813406,31.72686660555678,3.009447550383129,-25.978148860852116,-104.5210811862712,25.80828510453914,33.0,35.07758240559417,-9.48999938964846,-69.62731454748848,50.64731576819156,-39.55865696856847,20.57865818927155,80.86879999999996,7.352941176470589,-59.24705607379004,30.06865757892001,2,41.0,11.399993896484375,-36.399993896484375,-108.69999694824219,129.0,4,0.14217252396166136,-8.0,637.0,-1.1,643.0,1.162162162162162,643.0,0.14217252396166136
3806,2015-02-09,628.0,639.0,619.0,635.0,8995000.0,0.0031948881789136685,1.6666666666666667,0.25,47.682119205298015,65.1191041888173,32.519577970378805,4.30158301736094,-27.207452973724912,-104.63900134075107,26.184984772642604,20.0,35.48232988724931,-9.439999389648392,-65.62969548754415,46.74969670824737,-37.534847438596216,18.654848659299432,73.71667200000002,15.254237288135593,-45.174369120799575,28.09484804894787,2,38.0,9.399993896484375,-38.399993896484375,-110.69999694824219,126.0,0,0.11146496815286633,1.3571428571428572,626.0,-8.0,637.0,-1.1,643.0,0.11146496815286633
3807,2015-02-10,628.0,631.0,618.0,622.0,4965000.0,0.0,1.1666666666666667,-0.8571428571428571,46.62162162162163,61.56277937324611,31.78629344003889,7.157316801945626,-26.1629636381482,-102.61646382117033,26.77862392760599,13.0,35.234302533196455,-11.019998168945335,-64.0383571949601,41.99836085706943,-37.52917768195266,15.48918134406199,67.09933824000007,23.25581395348837,-31.680619278580934,26.509179513007382,2,37.5,9.399993896484375,-38.399993896484375,-110.69999694824219,118.0,1,0.11783439490445868,1.6666666666666667,628.0,1.3571428571428572,626.0,-8.0,637.0,0.11783439490445868
3808,2015-02-12,654.0,662.0,642.0,646.0,7315000.0,0.04140127388535042,-1.5,1.3333333333333333,55.88235294117648,59.25156750094662,2.7872911013776047,-14.680829317870575,-50.517569621480334,-126.4637190537477,27.640128400802,34.0,35.63830403777456,11.860000610351562,-36.552805723566166,60.27280694426929,-12.346402556607245,36.06640377731037,33.38940441600005,81.81818181818183,29.201360168120075,24.206403166958857,2,8.0,-16.600006103515625,-60.55000305175781,-136.6999969482422,99.0,3,0.10856269113149852,1.1666666666666667,628.0,1.6666666666666667,628.0,1.3571428571428572,626.0,0.10856269113149852
3809,2015-02-13,651.0,653.0,642.0,652.0,5320000.0,-0.004587155963302725,6.333333333333333,-0.125,54.91329479768786,56.20272048456606,1.0365002187566006,-9.32353707915081,-45.80218955436362,-121.29059690119038,27.870434970015413,12.0,31.85393369897338,7.060000610351608,-39.75468259074637,53.874683811449586,-16.34734099019738,30.467342210900597,29.45046397440001,75.0,24.448523912791877,23.407341600549003,2,2.5,-13.600006103515625,-59.80000305175781,-133.6999969482422,123.0,4,0.12903225806451624,-1.5,654.0,1.1666666666666667,628.0,1.6666666666666667,628.0,0.12903225806451624
3810,2015-02-16,636.0,658.0,632.0,655.0,3785000.0,-0.02304147465437789,1.08,19.0,51.0752688172043,54.26755925267092,6.884088324738514,9.320428669993476,-29.1419236013312,-104.30718110397424,28.33607082647534,26.0,24.895889087699743,-9.950000000000045,-51.180928605644795,31.280928605644704,-30.56546430282242,10.665464302822329,38.20541757696003,40.909090909090914,-9.31094457718094,20.615464302822357,2,12.0,9.20001220703125,-45.80000305175781,-116.30000305175781,127.0,0,0.16823899371069184,6.333333333333333,651.0,-1.5,654.0,1.1666666666666667,628.0,0.16823899371069184
3811,2015-02-17,647.0,649.0,628.0,632.0,4310000.0,0.01729559748427678,1.2105263157894737,-0.7894736842105263,47.99999999999999,52.70971670316432,-8.27861193756371,0.3050366938263096,-38.951470034000295,-113.325887320118,28.082288984404823,21.0,18.10807916347494,-0.20000000000004547,-39.85960426587587,39.45960426587578,-20.029802132937903,19.62980213293781,21.58487581926397,65.9090909090909,20.403960933134513,19.8298021329379,2,-7.0,-1.0,-56.80000305175781,-127.30000305175781,120.0,1,0.16692426584234932,1.08,636.0,6.333333333333333,651.0,-1.5,654.0,0.16692426584234932
3812,2015-02-18,671.0,672.0,647.0,650.0,5180000.0,0.03709428129829995,1.173913043478261,1.4,48.87640449438203,51.767879398802435,-31.16662814581059,-21.986929796846198,-61.464035806198126,-135.2455951915024,27.628118803584677,25.0,8.525770387129796,22.0,-18.58519304791332,62.58519304791332,1.7074034760432824,42.29259652395672,-53.0,97.72727272727273,55.6628156524544,20.292596523956686,2,-26.0,-25.0,-80.69999694824219,-147.39999389648438,87.0,2,0.1236959761549925,1.2105263157894737,647.0,1.08,636.0,6.333333333333333,651.0,0.1236959761549925
3813,2015-02-19,670.0,680.0,668.0,677.0,4715000.0,-0.0014903129657227732,-1.1818181818181819,-0.3333333333333333,46.51162790697675,50.08858418728685,-28.981636564471955,-19.46461065497897,-59.22190534071365,-132.27773566732094,27.004459599032504,12.0,3.1103037416858115,19.399999999999977,-21.876474757670394,60.67647475767035,-1.2382373788352652,40.03823737883522,-50.91999999999996,80.76923076923077,40.08937938111919,20.638237378835214,2,-21.0,-21.29998779296875,-80.44999694824219,-144.10000610351562,75.0,3,0.11343283582089558,1.173913043478261,671.0,1.2105263157894737,647.0,1.08,636.0,0.11343283582089558
3814,2015-02-20,672.0,678.0,666.0,678.0,2785000.0,0.0029850746268655914,3.0,0.8571428571428571,41.401273885350314,48.9959959632997,-28.49089938295799,-19.470016185320674,-59.90513471773261,-132.23994708267514,26.246627333436518,12.0,0.68713901469539,19.5,-22.056556262768026,61.05655626276803,-1.2782781313840132,40.27827813138401,-50.48320000000001,84.61538461538461,47.48869624636682,20.778278131383985,2,-23.0,-23.29998779296875,-82.44999694824219,-141.6999969482422,112.0,4,0.12053571428571419,-1.1818181818181819,670.0,1.173913043478261,671.0,1.2105263157894737,647.0,0.12053571428571419
3815,2015-02-23,677.0,680.0,673.0,680.0,2505000.0,0.007440476190476275,3.6666666666666665,0.5,53.43511450381679,49.63521766313512,-28.491999169995097,-22.22276273590876,-63.63206638453721,-135.12046141231735,25.677536927486827,8.0,-0.15805382571511473,22.350000000000023,-19.623801352743158,64.3238013527432,1.3630993236284894,43.336900676371556,-53.14387199999999,94.23076923076923,54.79044092832024,20.986900676371583,2,-28.0,-28.29998779296875,-87.94999694824219,-143.60000610351562,86.0,0,0.14327917282127034,3.0,672.0,-1.1818181818181819,670.0,1.173913043478261,671.0,0.14327917282127034
3816,2015-02-24,682.0,682.0,670.0,678.0,3655000.0,0.007385524372230501,5.0,-1.3333333333333333,67.56756756756756,51.96254499046244,-27.967656466523295,-24.543166369883124,-67.35202150097166,-138.01744576828798,25.49893169545451,12.0,-1.170185661119831,24.850000000000023,-17.39876204974985,67.0987620497499,3.725618975125144,45.9743810248749,-55.89811711999994,100.0,54.08361878088846,21.124381024874918,2,-27.0,-25.5,-92.94999694824219,-141.8000030517578,64.0,1,0.1187683284457477,3.6666666666666665,677.0,3.0,672.0,-1.1818181818181819,670.0,0.1187683284457477
3817,2015-02-25,682.0,685.0,677.0,679.0,2250000.0,0.0,-1.2857142857142858,0.75,67.56756756756756,53.260902171172575,-21.794098153128402,-23.545090534657675,-66.16164059372795,-136.03039698327075,24.578819563091578,8.0,1.1654746584007398,23.450000000000045,-20.191964353487947,67.09196435348804,1.6290178232560493,45.27098217674404,-52.54423009279992,84.21052631578947,31.952520339269455,21.820982176744,2,-25.5,-16.5,-90.69999694824219,-138.5,99.0,2,0.12463343108504388,5.0,682.0,3.6666666666666665,677.0,3.0,672.0,0.12463343108504388
3818,2015-02-26,694.0,697.0,679.0,685.0,3290000.0,0.017595307917888547,1.4,3.0,74.35897435897436,55.42153323353774,-30.757925944290037,-35.88870704458748,-76.29791680259814,-145.83204593147536,23.07790172666396,18.0,4.700099264446635,34.5,-11.417546239222247,80.41754623922225,11.541226880388876,57.45877311961112,-60.10069168537598,90.32258064516128,31.125087905125696,22.958773119611138,2,-31.5,-28.5,-96.19999694824219,-140.3000030517578,105.0,3,0.09221902017291073,-1.2857142857142858,682.0,5.0,682.0,3.6666666666666665,677.0,0.09221902017291073
3819,2015-02-27,693.0,700.0,688.0,694.0,3840000.0,-0.0014409221902017544,-1.1818181818181819,-0.1111111111111111,81.30841121495327,58.780771277732065,-25.897045378548796,-35.86097150166597,-73.17527372615109,-142.67147994502966,20.809621721484977,12.0,8.84279528292791,32.950000000000045,-14.345153863233122,80.24515386323321,9.302423068383405,56.597576931616686,-52.790622516838425,76.66666666666667,10.460456956397948,23.64757693161661,2,-29.0,-27.5,-87.79998779296875,-128.8000030517578,126.0,4,0.07503607503607501,1.4,694.0,-1.2857142857142858,682.0,5.0,682.0,0.07503607503607501
3820,2015-03-02,688.0,700.0,685.0,690.0,2960000.0,-0.00721500721500723,-2.75,2.0,77.27272727272728,62.033296530257324,-14.242936592297724,-33.44190137323858,-66.33131813107298,-135.52763460873211,18.35459628705921,15.0,9.3731628594511,28.5,-17.11394062067984,74.11394062067984,5.693029689660079,51.30697031033992,-40.61574781481784,60.0,-12.128679745449475,22.806970310339914,3,-14.5,-22.5,-81.39999389648438,-108.10000610351562,135.0,0,0.13953488372093026,-1.1818181818181819,693.0,1.4,694.0,-1.2857142857142858,682.0,0.13953488372093026
3821,2015-03-03,689.0,692.0,683.0,685.0,3280000.0,0.0014534883720929148,-1.25,-2.0,77.47747747747748,65.21119352837904,-9.676267995112426,-34.559870238429085,-65.27008649551681,-134.3530159552854,17.621292306807767,9.0,10.522598180743557,28.450000000000045,-18.92076602382258,75.82076602382267,4.764616988088733,52.13538301191136,-35.3018580770397,52.17391304347826,-25.057168993653313,23.6853830119113,3,-6.0,-23.5,-82.39999389648438,-106.89999389648438,140.0,1,0.10740203193033371,-2.75,688.0,-1.1818181818181819,693.0,1.4,694.0,0.10740203193033371
3822,2015-03-04,685.0,690.0,683.0,685.0,2385000.0,-0.005805515239477477,-2.5,0.0,67.41573033707866,67.53387157616814,-3.890669620359404,-28.724735035071035,-58.716372306312564,-127.96562025320623,17.804197420922595,7.0,13.820150427262092,22.350000000000023,-25.466645417123345,70.16664541712339,-1.5583227085616045,46.25832270856165,-25.745635107794897,28.57142857142857,-46.09330510547612,23.90832270856166,3,-2.0,-19.5,-77.04998779296875,-99.89999389648438,161.0,2,0.089051094890511,-1.25,689.0,-2.75,688.0,-1.1818181818181819,693.0,0.089051094890511
3823,2015-03-05,698.0,699.0,683.0,683.0,2525000.0,0.01897810218978102,-1.1333333333333333,100.0,73.73737373737373,71.1267715597263,-13.970309177634931,-39.41376844301851,-68.7461754345677,-138.4879732593165,18.118191880364602,16.0,17.70508589201347,32.60000000000002,-16.759689498293483,81.95968949829353,7.920155250853213,57.27984474914683,-33.856158894859504,88.23529411764706,13.05063165296842,24.679844749146763,3,-13.0,-32.5,-84.04998779296875,-104.89999389648438,137.0,3,0.11891117478510038,-2.5,685.0,-1.25,689.0,-2.75,688.0,0.11891117478510038
3824,2015-03-06,724.0,726.0,701.0,703.0,4575000.0,0.0372492836676217,1.0,1.4,90.0,75.18953661485776,-35.55767259092033,-61.72650774585429,-92.34751697785077,-161.82120996083574,19.15300360376898,28.0,20.58834687200897,54.25,0.30704767754480145,108.1929523224552,27.278523838772344,81.22147616122766,-55.55341982747632,95.34883720930233,15.174684574312366,26.971476161227617,3,-26.0,-52.0,-98.04998779296875,-115.29998779296875,81.0,4,0.10359116022099446,-1.1333333333333333,698.0,-2.5,685.0,-1.25,689.0,0.10359116022099446
3825,2015-03-09,715.0,724.0,707.0,714.0,3910000.0,-0.012430939226519389,-1.2666666666666666,0.047619047619047616,81.48148148148148,76.73552704973709,-23.021463546629548,-48.187581783887026,-81.39083921940926,-150.12222588273187,20.66896121155773,17.0,24.131993459607997,40.799999999999955,-12.628161310793303,94.22816131079321,14.085919344603326,67.51408065539658,-38.49594105162964,74.4186046511628,-7.247687281150675,26.71408065539663,3,-13.5,-43.0,-68.05000305175781,-88.5,69.0,0,0.1454545454545455,1.0,724.0,-1.1333333333333333,698.0,-2.5,685.0,0.1454545454545455
3826,2015-03-10,698.0,728.0,697.0,725.0,4575000.0,-0.023776223776223793,-1.1379310344827587,-27.0,63.366336633663366,76.26872361263662,-3.9260510739866277,-27.06194984944341,-62.5591225684575,-130.4372140102921,22.115695140792972,31.0,28.35996101352464,20.299999999999955,-29.428102824517964,70.02810282451787,-4.564051412259005,45.164051412258914,-14.566509304401507,33.33333333333333,-44.38869143214404,24.86405141225893,3,5.5,-25.0,-46.05000305175781,-66.5,73.0,1,0.1790830945558739,-1.2666666666666666,715.0,1.0,724.0,-1.1333333333333333,698.0,0.1790830945558739
3827,2015-03-11,702.0,710.0,697.0,698.0,2555000.0,0.005730659025787954,-3.3333333333333335,-0.14814814814814814,65.38461538461539,75.27157261548562,-5.353701638619327,-26.59746874586881,-65.15896627626432,-131.64420172929636,23.684536845236487,13.0,30.34106450751051,20.600000000000023,-24.339257249144225,65.53925724914427,-1.8696286245721012,43.06962862457215,-11.435867815697293,42.22222222222222,-33.66381383913154,22.469628624572106,3,3.5,-29.0,-50.05000305175781,-70.5,50.0,2,0.18091168091168086,-1.1379310344827587,698.0,-1.2666666666666666,715.0,1.0,724.0,0.18091168091168086
3828,2015-03-12,725.0,727.0,702.0,707.0,3215000.0,0.03276353276353272,1.2727272727272727,4.5,71.19999999999999,74.14841581382414,-26.25489430718153,-46.38371501300412,-86.4304418638535,-151.56135316824145,24.457482352608036,25.0,30.83892033692598,40.049999999999955,-6.945968472104823,87.04596847210473,16.552015763947566,63.54798423605234,-28.44612896518572,90.32258064516128,14.898776178952602,23.497984236052385,3,-19.5,-52.0,-73.05000305175781,-93.5,-7.0,3,0.16689655172413786,-3.3333333333333335,702.0,-1.1379310344827587,698.0,-1.2666666666666666,715.0,0.16689655172413786
3829,2015-03-13,735.0,739.0,721.0,735.0,11935000.0,0.01379310344827589,3.5,0.0,72.3076923076923,73.5967452621536,-33.15753141309267,-52.45750390527496,-94.38888854332276,-158.44653924040995,25.393546241376303,18.0,31.786020356266135,45.85000000000002,-3.3339725712982045,95.03397257129825,21.25801371435091,70.44198628564914,-38.0,90.47619047619048,16.711269870260452,24.5919862856491,3,-24.0,-56.5,-83.05000305175781,-103.5,-3.0,4,0.1360544217687074,1.2727272727272727,725.0,-3.3333333333333335,702.0,-1.1379310344827587,698.0,0.1360544217687074
3830,2015-03-16,743.0,748.0,735.0,735.0,3125000.0,0.010884353741496655,-2.25,100.0,72.93233082706767,73.09172896766361,-36.35884434142133,-54.84210119745512,-100.0510925114304,-163.2695506453823,26.933998728079672,13.0,31.093022786844813,48.5,0.3926638705369214,96.60733612946308,24.446331935268404,72.5536680647316,-41.0,90.19607843137256,18.933878410756293,24.053668064731546,3,-27.5,-60.0,-91.05000305175781,-107.89999389648438,9.0,0,0.08344549125168244,3.5,735.0,1.2727272727272727,725.0,-3.3333333333333335,702.0,0.08344549125168244
3831,2015-03-17,755.0,759.0,744.0,752.0,3005000.0,0.016150740242261152,1.7272727272727273,0.375,75.17241379310344,73.95358268499972,-42.47935249179545,-61.48871509493165,-109.14524806578902,-171.80531019743626,28.83921998331443,16.0,30.291437565059596,55.10000000000002,5.2290085372957265,104.97099146270432,30.164504268647875,80.03549573135217,-43.799999999999955,93.54838709677419,22.93578489433061,24.935495731352166,3,-34.0,-66.5,-102.80000305175781,-119.0,-8.0,1,0.038410596026489996,-2.25,743.0,3.5,735.0,1.2727272727272727,725.0,0.038410596026489996
3832,2015-03-18,754.0,756.0,747.0,751.0,3335000.0,-0.0013245033112583293,1.5714285714285714,1.0,72.38805970149254,73.80365890323513,-34.265817430126845,-56.86735825829055,-104.99768396329705,-167.12968964948845,30.073637676956817,9.0,30.489367581631086,49.950000000000045,-3.48160901661754,103.38160901661763,23.234195491691253,76.66580450830884,-33.24000000000001,91.22807017543859,22.15405328956193,26.715804508308818,3,-26.0,-65.5,-102.30000305175781,-118.0,-19.0,2,0.022546419098143256,1.7272727272727273,755.0,-2.25,743.0,3.5,735.0,0.022546419098143256
3833,2015-03-19,746.0,759.0,743.0,755.0,2945000.0,-0.010610079575596787,-1.1333333333333333,-3.0,68.79432624113475,71.44747293002789,-20.943404050940785,-45.19907361834237,-93.29145404890699,-155.670846018897,31.02592237397005,16.0,30.617534467603605,38.14999999999998,-15.891991470565586,92.19199147056554,11.129004264717196,65.17099573528276,-17.591999999999985,65.78947368421053,-2.228116900137806,27.020995735282803,3,-18.0,-52.5,-94.55000305175781,-110.0,-19.0,3,0.008042895442359255,1.5714285714285714,754.0,1.7272727272727273,755.0,-2.25,743.0,0.008042895442359255
3834,2015-03-20,753.0,753.0,743.0,747.0,2340000.0,0.009383378016085686,2.3333333333333335,-0.6666666666666666,72.72727272727272,70.47478306844914,-26.146760086730296,-48.295764187307896,-96.61444863963845,-159.02441282505595,32.12951407711068,10.0,33.4153813580391,41.10000000000002,-13.764042485895516,95.96404248589556,13.66797875705231,68.53202124294774,-18.473600000000033,75.0,5.721696367523606,27.432021242947766,3,-25.0,-59.5,-103.30000305175781,-117.0,-21.0,4,-0.04648074369189903,-1.1333333333333333,746.0,1.5714285714285714,754.0,1.7272727272727273,755.0,-0.04648074369189903
3835,2015-03-23,774.0,778.0,755.0,758.0,3465000.0,0.027888446215139417,-1.0909090909090908,2.6666666666666665,76.07361963190183,71.88670340158674,-42.35115927599031,-64.98814170568994,-114.31394978579283,-176.4519663272274,33.45518291586519,25.0,35.16180171208782,57.25,-1.6267669306827202,116.12676693068272,27.811616534658697,86.6883834653413,-34.57888000000003,88.57142857142857,16.421931159984283,29.438383465341353,3,-36.5,-71.0,-128.5500030517578,-138.0,-62.0,0,-0.054263565891472854,2.3333333333333335,753.0,-1.1333333333333333,746.0,1.5714285714285714,754.0,-0.054263565891472854
3836,2015-03-24,763.0,778.0,763.0,773.0,2340000.0,-0.014211886304909549,-2.0,-0.625,72.94117647058823,72.72632130002818,-23.64813069483921,-50.18151573717705,-99.83466135322192,-161.93595727041338,35.0136303991091,15.0,32.35337223769352,42.200000000000045,-17.745940558749112,102.1459405587492,12.227029720625524,72.17297027937457,-20.0,57.14285714285714,-19.67135529229259,29.972970279374568,3,-23.0,-60.0,-116.39999389648438,-127.0,-76.0,1,-0.014416775884665833,-1.0909090909090908,774.0,2.3333333333333335,753.0,-1.1333333333333333,746.0,-0.014416775884665833
3837,2015-03-25,767.0,768.0,756.0,766.0,2580000.0,0.005242463958060384,7.0,-0.1,71.42857142857143,72.751718125425,-19.509925643306815,-50.05328007832645,-100.47571858396509,-162.49192351751287,36.3605575242654,12.0,31.64873169304917,41.950000000000045,-18.464271579865226,102.36427157986532,11.74286421006741,72.15713578993268,-17.0,68.57142857142857,-6.5172715979852995,30.207135789932607,3,-17.5,-54.5,-124.0,-131.0,-87.0,2,-0.026075619295958252,-2.0,763.0,-1.0909090909090908,774.0,2.3333333333333335,753.0,-0.026075619295958252
3838,2015-03-26,758.0,768.0,755.0,767.0,3205000.0,-0.011734028683181186,1.3636363636363635,-9.0,61.80555555555556,71.58481404185423,-5.9637532164229015,-37.95889253367682,-87.99735888211285,-150.17702985573328,37.34284400006989,13.0,34.85805511322849,29.75,-30.519133236276275,90.01913323627628,-0.38456661813813753,59.88456661813814,20.0,42.857142857142854,-28.443199278902974,30.134566618138134,3,-1.5,-36.0,-112.5,-121.79998779296875,-88.0,3,-0.03034300791556732,7.0,767.0,-2.0,763.0,-1.0909090909090908,774.0,-0.03034300791556732
3839,2015-03-27,745.0,767.0,735.0,752.0,4665000.0,-0.01715039577836408,-1.3703703703703705,0.7777777777777778,60.13513513513514,70.16290340941728,9.615045741212157,-21.990923877213845,-72.35271221485027,-134.07971574053863,37.77799906608506,32.0,37.58045573735728,14.149999999999977,-44.17134212591316,72.47134212591311,-15.01067106295659,43.310671062956544,32.539999999999964,23.25581395348837,-45.68171292368788,29.160671062956553,3,11.5,-23.0,-96.14999389648438,-108.79998779296875,-70.0,4,-0.024161073825503365,1.3636363636363635,758.0,7.0,767.0,-2.0,763.0,-0.024161073825503365
3840,2015-03-30,784.0,789.0,752.0,756.0,5705000.0,0.05234899328859055,-1.0555555555555556,-4.0,75.29411764705883,70.17642605985678,-25.655432986718665,-56.317512471533064,-107.58138677630018,-169.81678373824536,38.6702437033553,44.0,38.57417381238133,48.35000000000002,-10.91665877291075,107.6166587729108,18.716670613544693,77.98332938645535,-49.0,90.74074074074075,16.58489738932171,29.633329386455372,3,-22.0,-54.5,-135.14999389648438,-147.79998779296875,-113.0,0,-0.06632653061224492,-1.3703703703703705,745.0,1.3636363636363635,758.0,7.0,767.0,-0.06632653061224492
3841,2015-03-31,763.0,796.0,763.0,788.0,5200000.0,-0.0267857142857143,-1.64,-0.8928571428571429,66.31016042780749,69.50110391833621,-3.801010505354725,-31.083007259983333,-83.82096053799296,-145.82167155467107,39.806687968378924,33.0,38.22493289400995,23.649999999999977,-32.51245233811426,79.81245233811421,-4.43122616905714,51.731226169057095,-28.0,45.90163934426229,-30.959577326680005,28.081226169057096,3,2.5,-30.0,-114.14999389648438,-126.79998779296875,-100.0,1,-0.06684141546526867,-1.0555555555555556,784.0,-1.3703703703703705,745.0,1.3636363636363635,758.0,-0.06684141546526867
3842,2015-04-01,746.0,754.0,733.0,741.0,5995000.0,-0.022280471821756187,1.0,-0.2,55.8011049723757,68.05741266625188,13.348597817836435,-9.780157556654103,-64.62025475004384,-126.2846053899741,40.401300286260934,30.0,36.76130379984613,3.6000000000000227,-46.42483593701911,53.62483593701916,-21.412417968509544,28.61241796850959,50.0,20.634920634920633,-52.271213490995464,25.01241796850955,4,18.5,-9.5,-90.25,-109.79998779296875,-72.0,2,-0.079088471849866,-1.64,763.0,-1.0555555555555556,784.0,-1.3703703703703705,745.0,-0.079088471849866
3843,2015-04-02,781.0,790.0,755.0,760.0,7075000.0,0.046916890080428875,-1.2580645161290323,4.2,61.16504854368932,66.77272109029816,-18.06418454489733,-40.30989075131947,-97.0641858814472,-158.70667129594358,41.053619319110254,44.0,34.50139467638155,34.450000000000045,-13.805787763033436,82.70578776303353,10.322106118483248,58.57789388151684,15.0,76.19047619047619,5.279354311347461,24.127893881516755,4,-16.5,-43.5,-120.0,-144.79998779296875,-130.0,3,-0.1293213828425096,1.0,746.0,-1.64,763.0,-1.0555555555555556,784.0,-0.1293213828425096
3844,2015-04-03,799.0,804.0,780.0,780.0,3885000.0,0.023047375160051287,-1.5263157894736843,0.9047619047619048,62.96296296296296,65.31598146041607,-32.243647301868464,-55.234907266329174,-112.11730315287514,-174.20866294199323,40.98216513411499,24.0,33.59973016412596,48.700000000000045,-3.6594861459986987,101.05948614599879,22.520256927000673,74.87974307299942,-66.0,92.95774647887323,23.474548771355472,26.179743072999372,4,-30.5,-55.5,-135.0,-162.79998779296875,-131.0,4,-0.1614518147684606,-1.2580645161290323,781.0,1.0,746.0,-1.64,763.0,-0.1614518147684606
3845,2015-04-06,819.0,825.0,795.0,795.0,3795000.0,0.0250312891113893,-1.5,1.263157894736842,64.28571428571428,64.35426343987452,-50.49969603360171,-70.6671386958842,-128.87726033880108,-191.56260804023145,41.06998978373399,30.0,34.40894105382165,63.5,5.54357353648868,121.45642646351132,34.52178676824428,92.47821323175572,-84.58000000000004,93.47826086956522,25.92218846877151,28.97821323175566,4,-40.0,-65.0,-154.25,-182.79998779296875,-140.0,0,-0.17582417582417587,-1.5263157894736843,799.0,-1.2580645161290323,781.0,1.0,746.0,-0.17582417582417587
3846,2015-04-07,823.0,837.0,814.0,829.0,3920000.0,0.004884004884004867,1.0909090909090908,-0.25,65.19823788546256,63.66200415730686,-50.3930148290375,-68.3253729241444,-129.45945866903367,-193.1921602853904,41.92324677950955,23.0,34.312205698690946,61.25,2.448370949890318,120.05162905010968,31.849185474945216,90.65081452505478,-84.95680000000004,86.53846153846155,21.068901289556464,29.40081452505483,4,-38.0,-63.0,-153.5,-186.79998779296875,-120.0,1,-0.1846901579586877,-1.5,819.0,-1.5263157894736843,799.0,-1.2580645161290323,781.0,-0.1846901579586877
3847,2015-04-08,829.0,837.0,813.0,837.0,3570000.0,0.007290400972053357,5.0,1.3333333333333333,68.44444444444444,64.39965847829453,-52.158453528506016,-67.79910777378223,-132.61070307268164,-196.62224685562228,42.80429264016394,24.0,31.678869672495694,60.89999999999998,1.8374996519132765,119.96250034808668,31.36874982595657,90.43125017404338,-85.01939200000004,90.2439024390244,23.78973492171569,29.531250174043358,4,-44.0,-69.0,-154.75,-192.79998779296875,-124.0,2,-0.20024125452352226,1.0909090909090908,823.0,-1.5,819.0,-1.5263157894736843,799.0,-0.20024125452352226
3848,2015-04-09,846.0,855.0,826.0,829.0,4240000.0,0.020506634499396936,-1.5217391304347827,-2.125,69.7872340425532,65.47211391245207,-61.86911964672015,-79.33694606419817,-147.18266716491144,-211.15092906858445,43.300587268007135,29.0,30.836514193062953,71.85000000000002,6.882720786380787,136.81727921361926,39.36636039319046,104.33363960680958,-96.43822848000002,88.0,21.69213210706664,32.48363960680961,4,-52.0,-77.0,-171.75,-209.79998779296875,-156.0,3,-0.20330969267139476,5.0,829.0,1.0909090909090908,823.0,-1.5,819.0,-0.20330969267139476
3849,2015-04-10,835.0,848.0,826.0,845.0,7025000.0,-0.013002364066193817,1.75,-0.5882352941176471,63.55555555555556,64.16782923561837,-41.08005912159956,-63.728462962324556,-134.0580568252584,-197.81748198107857,43.47601985939517,22.0,30.201543489744836,55.85000000000002,-11.76897896144817,123.46897896144822,22.040510519275927,89.65948948072412,-77.00317020160003,66.66666666666666,3.043833928349116,33.809489480724096,4,-41.0,-59.0,-159.75,-198.79998779296875,-154.0,4,-0.2203592814371258,-1.5217391304347827,846.0,5.0,829.0,1.0909090909090908,823.0,-0.2203592814371258
3850,2015-04-13,805.0,843.0,801.0,842.0,7495000.0,-0.0359281437125748,1.1538461538461537,3.7,58.60655737704918,63.31187334108969,-8.703175195972904,-30.404263130610843,-102.78628890263963,-165.77530550274832,42.965751430446645,42.0,31.941830402058486,22.75,-43.56305341055315,89.06305341055315,-10.40652670527652,55.90652670527652,-39.24291658547202,7.4074074074074066,-54.679037570452536,33.156526705276576,4,-11.0,-29.0,-120.0,-162.29998779296875,-126.0,0,-0.17018633540372674,1.75,835.0,-1.5217391304347827,846.0,5.0,829.0,-0.17018633540372674
3851,2015-04-14,784.0,810.0,781.0,793.0,8675000.0,-0.02608695652173909,-2.8666666666666667,0.24324324324324326,53.25670498084291,63.029162230919376,17.42093835867979,-7.50504718703678,-79.73294616113071,-142.86644471844477,41.83690142538953,29.0,34.765686514778054,0.2999999999999545,-64.76061950616224,65.36061950616215,-32.23030975308109,32.830309753080996,-11.103483258634242,4.054054054054054,-54.84871193409697,32.530309753081085,4,21.0,-8.0,-97.25,-140.10000610351562,-107.0,1,-0.1339285714285714,1.1538461538461537,805.0,1.75,835.0,-1.5217391304347827,846.0,-0.1339285714285714
3852,2015-04-15,771.0,788.0,769.0,770.0,4945000.0,-0.01658163265306123,-11.666666666666666,-0.1111111111111111,52.452830188679236,62.06113796925158,38.37574317532369,7.203161309918073,-63.98238104870984,-127.70403609321511,40.47434394168369,19.0,31.038024914317702,-13.549999999999955,-77.40996192326918,50.30996192326927,-45.479980961634624,18.379980961634715,84.0,2.3255813953488373,-56.185859568746494,31.92998096163462,4,41.0,5.0,-82.75,-126.10000610351562,-93.0,2,-0.08819714656290534,-2.8666666666666667,784.0,1.1538461538461537,805.0,1.75,835.0,-0.08819714656290534
3853,2015-04-16,752.0,772.0,743.0,770.0,7930000.0,-0.024643320363164745,1.6363636363636365,-18.0,51.29151291512915,60.76431018615894,59.03796029590535,28.117302501866106,-42.39588690215123,-106.95908121549223,39.00174088031785,29.0,29.95422579196213,-32.85000000000002,-95.99986352445421,30.299863524454167,-64.42493176222706,-1.2750682377729845,101.27999999999997,8.571428571428571,-52.15242023977342,31.57493176222708,4,47.0,26.5,-62.75,-107.10000610351562,-68.0,3,-0.0625,-11.666666666666666,771.0,-2.8666666666666667,784.0,1.1538461538461537,805.0,-0.0625
3854,2015-04-17,718.0,749.0,715.0,740.0,8930000.0,-0.04521276595744683,-1.4285714285714286,1.2222222222222223,37.59398496240601,57.79856248356914,89.78125786317321,62.56867491177877,-5.957720293292255,-71.4164739505843,37.52221679787818,37.0,31.977064033624515,-65.10000000000002,-133.6731265453882,3.4731265453881406,-99.38656327269416,-30.813436727305884,130.86879999999996,2.34375,-52.328389662461475,34.28656327269409,4,67.0,67.0,-28.75,-73.10000610351562,-22.0,4,-0.03899721448467963,1.6363636363636365,752.0,-11.666666666666666,771.0,-2.8666666666666667,784.0,-0.03899721448467963
3855,2015-04-20,732.0,740.0,708.0,711.0,6050000.0,0.01949860724233976,-1.3703703703703705,-0.9545454545454546,44.01544401544402,55.444918720233744,69.44542035807603,47.706757890561676,-16.951985615428384,-83.7991509130602,35.382643595833954,32.0,30.25735606467572,-49.0,-121.22188034106625,23.221880341066253,-85.11094017053313,-12.889059829466873,108.83667200000002,23.52941176470588,-30.919834683803888,36.110940170533155,4,49.5,49.5,-37.25,-81.60000610351562,-45.0,0,-0.069672131147541,-1.4285714285714286,718.0,1.6363636363636365,752.0,-11.666666666666666,771.0,-0.069672131147541
3856,2015-04-21,752.0,752.0,736.0,738.0,4215000.0,0.02732240437158473,1.2857142857142858,0.6666666666666666,51.14503816793893,53.522762467288686,42.81766901594915,28.29090089112549,-33.71635329455546,-102.20558733087807,32.98478017635707,20.0,26.89014848582326,-28.450000000000045,-101.41278791995228,44.51278791995219,-64.93139395997616,8.031393959976072,78.20973823999998,55.00000000000001,-3.572592087159009,36.48139395997613,4,29.5,29.5,-52.75,-97.10000610351562,-41.0,1,-0.09707446808510634,-1.3703703703703705,732.0,-1.4285714285714286,718.0,1.6363636363636365,752.0,-0.09707446808510634
3857,2015-04-22,747.0,762.0,737.0,761.0,5285000.0,-0.0066489361702127825,2.125,-1.0,42.672413793103445,50.51000466179426,39.07152948494149,33.42968322586012,-25.472109681325378,-95.49718314277061,30.886511902639985,25.0,21.03864385304871,-32.450000000000045,-106.72537666647463,41.82537666647454,-69.58768833323734,4.687688333237247,73.43295918080003,60.9375,4.403701010440898,37.13768833323727,4,31.0,34.5,-42.25,-86.60000610351562,-45.0,2,-0.09370816599732268,1.2857142857142858,752.0,-1.3703703703703705,732.0,-1.4285714285714286,718.0,-0.09370816599732268
3858,2015-04-23,735.0,749.0,728.0,746.0,6605000.0,-0.016064257028112428,1.4705882352941178,0.7857142857142857,35.840707964601776,47.43057715168829,37.627253820311125,45.975415544051884,-11.138603789703211,-81.7038962487677,28.853495326728527,21.0,13.713752506628452,-43.299999999999955,-119.65678028005198,33.05678028005207,-81.47839014002602,-5.121609859973887,76.43832244633597,50.0,-1.846836397882143,38.17839014002603,4,40.5,46.5,-26.75,-74.60000610351562,-42.0,3,-0.07755102040816331,2.125,747.0,1.2857142857142858,752.0,-1.3703703703703705,732.0,-0.07755102040816331
3859,2015-04-24,727.0,735.0,718.0,720.0,4820000.0,-0.010884353741496544,-2.090909090909091,-0.6363636363636364,28.504672897196258,44.08592332059352,32.06874368605668,55.39804468468117,-0.7532329972559637,-71.90379621421471,28.25498204808181,17.0,4.140194496551885,-50.39999999999998,-128.8062296128603,28.006229612860352,-89.60311480643009,-11.19688519356987,76.16325665062914,35.18518518518518,-10.924817341205518,39.20311480643015,4,32.0,54.5,-16.25,-66.60000610351562,-28.0,4,-0.05914718019257226,1.4705882352941178,735.0,2.125,747.0,1.2857142857142858,752.0,-0.05914718019257226
3860,2015-04-27,732.0,743.0,724.0,738.0,4895000.0,0.00687757909215958,1.375,-0.8571428571428571,28.837209302325576,41.37264602298048,17.460924982257666,48.80483942094031,-2.7770117730945003,-75.01483128108725,26.809281196516295,19.0,-8.171279191458439,-42.799999999999955,-123.69395267228992,38.093952672290015,-83.24697633614494,-2.3530236638549695,63.55019611857881,31.818181818181817,-8.798763267076136,40.44697633614497,4,16.0,49.5,-21.25,-71.60000610351562,-29.0,0,-0.049180327868852514,-2.090909090909091,727.0,1.4705882352941178,735.0,2.125,747.0,-0.049180327868852514
3861,2015-04-28,712.0,730.0,704.0,718.0,10605000.0,-0.02732240437158473,-1.3636363636363635,1.0,24.454148471615724,38.2616813877512,29.24957632540429,68.28937518270027,19.6735538059379,-53.535944926886486,25.29854878817579,28.0,-19.246998287240217,-60.25,-145.7919257009737,25.291925700973707,-103.02096285048685,-17.479037149513147,76.54618042909249,13.793103448275861,-19.697616136638555,42.77096285048684,4,26.0,67.5,8.25,-42.100006103515625,-18.0,1,-0.0351123595505618,1.375,732.0,-2.090909090909091,727.0,1.4705882352941178,735.0,-0.0351123595505618
3862,2015-04-30,687.0,706.0,685.0,700.0,10440000.0,-0.0351123595505618,-1.4705882352941178,2.1666666666666665,16.455696202531655,34.391035086351486,45.908927393999534,93.43296595474021,46.11043244801738,-27.1906110568234,25.619207768927254,27.0,-28.490932737791354,-82.29999999999995,-175.38988299374319,10.789882993743277,-128.84494149687157,-35.75505850312834,93.09156238618323,3.125,-22.50111336375425,46.54494149687161,4,36.5,83.0,34.5,-9.29998779296875,9.0,3,0.03493449781659397,-1.3636363636363635,712.0,1.375,732.0,-2.090909090909091,727.0,0.03493449781659397
3863,2015-05-01,680.0,694.0,678.0,684.0,5585000.0,-0.010189228529839833,-3.0,0.3076923076923077,16.738197424892704,32.07372535996112,46.51301359449599,97.47597668418166,54.52783372454428,-19.003254564545273,24.95356674186716,16.0,-35.60236785258826,-84.25,-185.28647074721073,16.78647074721073,-134.76823537360542,-33.73176462639458,88.68057489984119,3.076923076923077,-16.640801995241443,50.51823537360537,5,40.0,86.5,51.0,-1.5,41.0,4,0.032352941176470695,-1.4705882352941178,687.0,-1.3636363636363635,712.0,1.375,732.0,0.032352941176470695
3864,2015-05-07,670.0,682.0,661.0,672.0,7795000.0,-0.014705882352941124,-1.1,0.5,18.30985915492957,29.217549264348403,54.74522254059923,102.57518142203821,65.79378202902967,-7.8492197827390555,24.056728374876762,21.0,-42.447909457322794,-87.79999999999995,-195.73097209254377,20.130972092543857,-141.7654860462718,-33.834513953728106,85.98529441386347,10.975609756097562,-9.873834757531302,53.96548604627189,5,41.5,88.0,69.25,8.5,44.0,3,0.0343283582089553,-3.0,680.0,-1.4705882352941178,687.0,-1.3636363636363635,712.0,0.0343283582089553
3865,2015-05-08,675.0,679.0,662.0,669.0,6130000.0,0.00746268656716409,1.4285714285714286,-3.0,22.33502538071066,26.01643673243415,45.605371775236904,90.89411039396452,61.98274227651814,-11.718262850708925,22.64399721309589,17.0,-47.99254478472653,-75.60000000000002,-185.5347174702448,34.334717470244755,-130.5673587351224,-20.632641264877634,65.78764730764533,20.28985507246377,-2.5732162498123934,54.967358735122374,5,36.5,83.0,64.25,6.20001220703125,31.0,4,0.03555555555555556,-1.1,670.0,-3.0,680.0,-1.4705882352941178,687.0,0.03555555555555556
3866,2015-05-11,671.0,686.0,666.0,679.0,6475000.0,-0.00592592592592589,-1.2222222222222223,-1.3333333333333333,23.404255319148945,23.875530235328096,41.24451198650729,87.40403122948794,66.98854635372913,-6.6374055721535115,20.80702712261691,20.0,-46.8655470470261,-72.0,-181.87648567943256,37.87648567943256,-126.93824283971628,-17.06175716028372,57.02162373842202,22.22222222222222,-3.1049159541244506,54.93824283971629,5,34.0,87.0,74.75,15.70001220703125,46.0,0,0.04769001490312963,1.4285714285714286,675.0,-1.1,670.0,-3.0,680.0,0.04769001490312963
3867,2015-05-12,663.0,675.0,662.0,673.0,5075000.0,-0.011922503725782407,-1.1666666666666667,1.25,24.858757062146893,22.655313468388663,40.31567255500215,86.7792992990909,75.92212723321552,2.350423827665736,18.96189146853778,13.0,-49.341324041847884,-71.70000000000005,-179.27831908354733,35.87831908354724,-125.48915954177369,-17.910840458226403,54.29816394027455,6.0606060606060606,-20.502582402504245,53.78915954177364,5,39.0,95.0,86.25,27.20001220703125,64.0,1,0.046757164404223284,-1.2222222222222223,671.0,1.4285714285714286,675.0,-1.1,670.0,0.046757164404223284
3868,2015-05-13,674.0,676.0,658.0,660.0,5245000.0,0.016591251885369473,1.0,-1.4,35.71428571428572,23.456381559176382,22.074197785240585,65.59593267471746,65.61592243592077,-7.335472915068635,16.698680599812228,18.0,-55.82402439461532,-52.10000000000002,-149.2052603052316,45.00526030523156,-100.65263015261587,-3.547369847384175,34.29045770983066,57.14285714285714,26.379412023905388,48.55263015261582,5,26.5,82.5,76.5,24.0,40.0,2,0.03264094955489605,-1.1666666666666667,663.0,-1.2222222222222223,671.0,1.4285714285714286,675.0,0.03264094955489605
3869,2015-05-14,651.0,670.0,650.0,665.0,5710000.0,-0.03412462908011871,-1.5,-1.0,25.153374233128844,23.047066551487855,37.05679154299469,78.10901325395298,89.08899810436674,16.973191165756816,14.391444037925783,24.0,-60.64120463445681,-65.89999999999998,-154.01212951926937,22.21212951926941,-109.95606475963461,-21.84393524036534,48.238175322061124,2.7777777777777777,-27.70686481576456,44.05606475963469,5,39.0,101.5,100.0,56.0,84.0,3,0.10752688172043001,1.0,674.0,-1.1666666666666667,663.0,-1.2222222222222223,671.0,0.10752688172043001
3870,2015-05-15,668.0,675.0,654.0,657.0,5270000.0,0.02611367127496167,-1.4705882352941178,-0.7857142857142857,23.750000000000014,22.968827832419443,11.20164996265305,53.03836994626238,72.93055865905694,1.2630644190348903,13.171685954577434,24.0,-62.821125866316834,-42.049999999999955,-122.27199462150065,38.171994621500744,-82.1609973107503,-1.9390026892496053,21.390540257648922,50.0,21.6821256976953,40.11099731075036,5,10.0,84.5,88.0,43.0,69.0,4,0.06886227544910173,-1.5,651.0,1.0,674.0,-1.1666666666666667,663.0,0.06886227544910173
3871,2015-05-18,679.0,682.0,671.0,676.0,4140000.0,0.01646706586826352,1.4444444444444444,0.2727272727272727,29.518072289156635,24.420202953155552,-5.55594142255552,35.59360428347486,62.88505340929896,-8.286973448018898,12.665479375668193,14.0,-62.76403799986031,-25.799999999999955,-99.08847112608817,47.48847112608826,-62.44423556304412,10.844235563044208,-29.0,90.625,63.68899832849714,36.64423556304411,5,-7.0,73.5,87.5,42.5,71.0,0,0.0397643593519883,-1.4705882352941178,668.0,-1.5,651.0,1.0,674.0,0.0397643593519883
3872,2015-05-19,703.0,707.0,685.0,690.0,8515000.0,0.0353460972017674,1.0952380952380953,4.333333333333333,41.01123595505618,27.117207234284827,-30.22627887321721,6.575119389235397,40.267061554852944,-30.436837703793344,12.246098315201563,28.0,-62.85965228565874,1.6000000000000227,-64.73693898337251,67.93693898337256,-31.568469491686187,34.76846949168623,-52.360000000000014,92.98245614035088,66.11506777217431,33.16846949168624,5,-24.5,49.5,69.5,24.5,55.0,1,0.019914651493598834,1.4444444444444444,679.0,-1.4705882352941178,668.0,-1.5,651.0,0.019914651493598834
3873,2015-05-20,705.0,714.0,695.0,711.0,6850000.0,0.002844950213371167,2.1666666666666665,-0.46153846153846156,43.604651162790695,29.92773967960273,-31.633716684935052,0.9206611324428877,39.28171091501622,-30.45090632190204,12.672647646422034,19.0,-59.97920609866742,5.9500000000000455,-56.026141419602936,67.92614141960303,-25.038070709801445,36.938070709801536,-52.10559999999998,85.9375,57.638668569858254,30.988070709801516,5,-23.0,47.5,67.5,22.5,58.0,2,0.031205673758865293,1.0952380952380953,703.0,1.4444444444444444,679.0,-1.4705882352941178,668.0,0.031205673758865293
3874,2015-05-21,690.0,711.0,688.0,702.0,5005000.0,-0.021276595744680882,-1.875,2.0,38.46153846153846,31.719574466361372,-15.084684003082089,14.456614399931823,54.304792887869326,-13.995084953574633,13.00308597074812,23.0,-52.89854473344997,-7.649999999999977,-69.08640271815113,53.78640271815118,-38.368201359075556,23.0682013590756,-33.43926399999998,60.0,30.818410466581344,30.71820135907556,5,-8.0,59.0,91.5,46.5,76.0,3,0.034782608695652195,2.1666666666666665,705.0,1.0952380952380953,703.0,1.4444444444444444,679.0,0.034782608695652195
3875,2015-05-22,681.0,691.0,675.0,684.0,5390000.0,-0.013043478260869601,-1.1333333333333333,0.25,40.93567251461989,33.66750971030259,-5.7486069277980505,20.490475732223786,63.51391126456974,-3.7684241447933573,13.306703405547523,16.0,-45.500400607392976,-14.100000000000023,-73.74067845284185,45.5406784528418,-43.92033922642099,15.720339226420947,-20.992908159999956,23.25581395348837,-7.547118339994626,29.820339226420913,5,1.0,65.5,104.0,55.5,65.0,4,0.07929515418502198,-1.875,690.0,2.1666666666666665,705.0,1.0952380952380953,703.0,0.07929515418502198
3876,2015-05-25,679.0,683.0,674.0,678.0,3035000.0,-0.002936857562408246,1.0,-0.3333333333333333,47.2972972972973,36.16068084754152,-2.7876150924789727,17.645796482332344,66.25214569313641,-0.5249727869171465,14.047522804124757,9.0,-38.33397333788605,-12.450000000000045,-66.05862067359885,41.15862067359876,-39.25431033679945,14.354310336799358,-15.753333670399911,12.5,-20.903303645397685,26.804310336799407,5,3.0,51.0,106.0,57.5,86.0,0,0.0854197349042709,-1.1333333333333333,681.0,-1.875,690.0,2.1666666666666665,705.0,0.0854197349042709
3877,2015-05-26,677.0,684.0,676.0,683.0,3300000.0,-0.002945508100147265,1.0,-6.0,48.951048951048946,37.631432318292994,1.5724932187936247,14.896432128464994,68.85340905727048,2.4639980527438183,15.141570733710665,8.0,-32.91962409145333,-10.950000000000045,-58.03100522111947,36.13100522111938,-34.490502610559815,12.590502610559724,-10.70813365017591,7.5,-28.51088343712503,23.540502610559727,5,5.0,42.0,113.5,59.5,105.0,1,0.10782865583456425,1.0,679.0,-1.1333333333333333,681.0,-1.875,690.0,0.10782865583456425
3878,2015-05-27,678.0,683.0,671.0,678.0,3525000.0,0.001477104874446189,1.4,-0.0,52.985074626865675,40.72384347315264,1.3405344040037335,9.915559536476167,67.7372170715654,2.4847912196356674,16.07063008596301,12.0,-27.496128455360576,-7.100000000000023,-48.77998383674219,34.579983836742144,-27.939991918371106,13.73999191837106,-8.845645631165326,17.5,-20.782194701998122,20.83999191837106,5,6.0,33.0,116.0,58.5,94.0,2,0.11799410029498536,1.0,677.0,1.0,679.0,-1.1333333333333333,681.0,0.11799410029498536
3879,2015-05-28,684.0,686.0,674.0,685.0,4025000.0,0.008849557522123908,7.0,-100.0,53.33333333333333,44.01088051018968,0.5742474473587436,0.5575177089613135,61.3659707720426,-2.369326868721828,16.684387845329525,12.0,-21.70476645555277,1.0499999999999545,-35.67070977412209,37.770709774122,-17.310354887061067,19.410354887060976,-13.0,65.0,23.432225856367864,18.360354887061003,5,8.5,22.0,104.75,52.5,110.0,3,0.11549707602339176,1.4,678.0,1.0,677.0,1.0,679.0,0.11549707602339176
3880,2015-05-29,696.0,703.0,680.0,680.0,6795000.0,0.01754385964912286,-1.875,-16.0,58.74125874125874,47.2579012270899,-7.863160145367033,-15.049387021941357,48.86860785768067,-13.062196579390957,17.335830939325515,23.0,-18.962985334072414,14.850000000000023,-14.54584646634953,44.245846466349576,0.15207676682518922,29.547923233174856,-25.0,78.125,32.70108879625862,14.6979232331748,5,-3.5,10.0,89.0,40.5,70.0,4,0.10057471264367823,7.0,684.0,1.4,678.0,1.0,677.0,0.10057471264367823
3881,2015-06-01,687.0,696.0,683.0,693.0,2485000.0,-0.012931034482758674,1.1666666666666667,-0.375,58.33333333333333,49.18257871356514,2.6719648462111536,-8.451677559053678,56.869554557936226,-2.6057184461258203,17.40463078760888,13.0,-12.077569251662453,7.100000000000023,-18.675549409623386,32.87554940962343,-5.787774704811682,19.987774704811727,-13.419999999999959,50.0,-0.3864527363832053,12.887774704811717,6,5.5,19.0,94.5,49.5,100.0,0,0.08588064046579325,-1.875,696.0,7.0,684.0,1.4,678.0,0.08588064046579325
3882,2015-06-02,711.0,714.0,691.0,692.0,5275000.0,0.03493449781659397,-1.1904761904761905,-3.1666666666666665,61.78343949044585,51.20244408330461,-22.432961352602888,-32.21304735882654,32.16102296132874,-24.89909213767271,17.06387652542437,27.0,-5.21702863415328,29.899999999999977,0.7225032638338007,59.077496736166154,15.311251631916889,44.488748368083066,-34.99479999999994,93.02325581395348,41.69485615594091,14.588748368083088,6,-18.5,-5.0,70.5,25.5,59.0,1,0.07594936708860756,1.1666666666666667,687.0,-1.875,696.0,7.0,684.0,0.07594936708860756
3883,2015-06-03,702.0,710.0,698.0,710.0,3745000.0,-0.012658227848101222,2.0,-0.42105263157894735,67.83216783216784,54.465847346707875,-15.537162197663633,-22.64118003437534,40.591205560540175,-13.936872081149886,16.51948514676879,13.0,0.0010839795495485305,19.799999999999955,-10.825754555680419,50.42575455568033,4.487122722159825,35.112877277840084,-23.715111999999976,70.0,12.012660535989767,15.312877277840162,6,-9.5,-2.5,77.75,34.5,78.0,2,0.11396011396011385,-1.1904761904761905,711.0,1.1666666666666667,687.0,-1.875,696.0,0.11396011396011385
3884,2015-06-04,693.0,705.0,689.0,702.0,3945000.0,-0.012820512820512775,1.1333333333333333,1.125,59.25925925925926,56.50180142944558,-6.779831674890147,-12.469022139965773,48.67939352531016,-3.099675007683345,15.365490275864119,16.0,1.1148701378202759,9.649999999999977,-20.773501995722313,40.07350199572227,-5.561750997861168,24.861750997861122,-12.572205279999935,38.23529411764706,-19.904717153544823,15.211750997861143,6,-0.5,3.5,85.5,43.5,115.0,3,0.1139971139971141,2.0,702.0,-1.1904761904761905,711.0,1.1666666666666667,687.0,0.1139971139971141
3885,2015-06-05,699.0,700.0,690.0,695.0,2435000.0,0.008658008658008587,2.3333333333333335,-0.4444444444444444,57.69230769230769,57.65680258444673,-11.128275173256611,-17.474751866158158,41.14150608227965,-7.553827636511642,14.149132088191188,10.0,1.5496700108666346,14.450000000000045,-16.475887639893017,45.37588763989311,-1.0129438199464857,29.912943819946577,-16.557872963199884,51.61290322580645,-2.318091374265549,15.462943819946553,6,-6.5,-2.5,71.25,42.5,128.0,4,0.1359084406294706,1.1333333333333333,693.0,2.0,702.0,-1.1904761904761905,711.0,0.1359084406294706
3886,2015-06-08,703.0,704.0,693.0,704.0,2915000.0,0.005722460658083017,21.0,-0.25,50.0,57.77335270099685,-12.701562091629398,-19.978795235080156,35.9730082132196,-9.850869422280539,13.232103546065845,11.0,4.474696517473831,16.850000000000023,-14.433255988829842,48.13325598882989,1.2083720055851472,32.4916279944149,-18.66440058540786,56.00000000000001,6.719228305859254,15.64162799441491,6,-10.5,-13.0,61.75,38.5,97.0,0,0.08961593172119486,2.3333333333333335,699.0,1.1333333333333333,693.0,2.0,702.0,0.08961593172119486
3887,2015-06-09,694.0,704.0,694.0,695.0,2800000.0,-0.012802275960170695,-19.0,1.0,45.2991452991453,56.919360553472366,-1.1583263816027056,-8.998639031290168,43.546885978663,0.6988857087753786,12.154892565791965,10.0,7.336103651041526,6.2999999999999545,-23.1732706737821,35.77327067378201,-8.436635336891072,21.03663533689098,-7.884536550283428,23.809523809523807,-19.973769956879213,14.736635336891007,6,0.0,-12.0,64.75,47.5,116.0,1,0.13400576368876083,21.0,703.0,2.3333333333333335,699.0,1.1333333333333333,693.0,0.13400576368876083
3888,2015-06-10,696.0,705.0,686.0,696.0,3550000.0,0.0028818443804035088,1.1111111111111112,-0.0,52.88461538461539,56.869503003614824,-0.3760595380072118,-9.766689903295287,40.404741657625436,0.3526472559535705,10.832123724596007,19.0,9.145306282081833,7.2000000000000455,-21.758045877650602,36.15804587765069,-7.279022938825278,21.67902293882537,18.0,52.63157894736842,10.449338658424708,14.479022938825334,6,1.0,-14.0,50.75,45.5,121.0,2,0.10632183908045967,-19.0,694.0,21.0,703.0,2.3333333333333335,699.0,0.10632183908045967
3889,2015-06-11,721.0,721.0,699.0,699.0,4430000.0,0.03591954022988508,1.0,100.0,66.66666666666666,57.7501038842157,-21.87617900694397,-30.83447741899488,14.94864395339755,-23.205059772542995,9.41536334025804,25.0,11.617146840089731,28.700000000000045,2.158275152239753,55.24172484776034,15.429137576119956,41.970862423880135,-35.0,100.0,53.13419843621237,13.270862423880141,6,-19.0,-35.5,22.25,30.0,89.0,3,0.08183079056865461,1.1111111111111112,696.0,-19.0,694.0,21.0,703.0,0.08183079056865461
3890,2015-06-12,714.0,729.0,710.0,729.0,7845000.0,-0.009708737864077666,1.5333333333333334,-0.6818181818181818,64.0,58.37973351384532,-13.470983291533116,-21.303833767472042,20.144522968092247,-14.482259566060065,8.288562408036798,19.0,13.423230740794452,19.399999999999977,-6.232216570465766,45.03221657046572,6.583891714767105,32.21610828523285,-28.0,65.11627906976744,13.329098184838557,12.816108285232897,6,-6.5,-24.5,20.75,44.0,108.0,4,0.13165266106442575,1.0,721.0,1.1111111111111112,696.0,-19.0,694.0,0.13165266106442575
3891,2015-06-15,706.0,709.0,702.0,702.0,2340000.0,-0.011204481792717047,-2.5,-0.26666666666666666,61.06870229007633,58.30031826935983,-2.7853071554928874,-11.78138539833094,26.88724056041019,-5.206828252781861,7.28426217580431,12.0,14.732687350023525,10.049999999999955,-14.95926144239786,35.05926144239777,-2.454630721198896,22.554630721198805,-18.279999999999973,46.51162790697674,-10.428241756513557,12.504630721198891,6,1.5,-16.5,28.75,52.0,104.0,0,0.1713881019830028,1.5333333333333334,714.0,1.0,721.0,1.1111111111111112,696.0,0.1713881019830028
3892,2015-06-16,717.0,722.0,711.0,712.0,3745000.0,0.015580736543909346,-2.142857142857143,1.25,63.829787234042556,57.855609314012575,-14.354200141812044,-22.85031025172384,15.279901332839472,-15.062056978921987,7.516507593718005,16.0,14.53755251467112,20.350000000000023,-6.224819898374562,46.92481989837461,7.062590050812787,33.63740994918726,-27.628799999999956,72.09302325581395,9.744399599628068,13.287409949187278,6,-9.5,-27.5,14.5,41.0,121.0,1,0.11576011157601118,-2.5,706.0,1.5333333333333334,714.0,1.0,721.0,0.11576011157601118
3893,2015-06-17,727.0,731.0,708.0,708.0,4895000.0,0.013947001394700065,-1.4210526315789473,3.8,64.82758620689654,58.47431230819449,-22.836518591952654,-32.79925258918854,3.6479137212818387,-23.895415694998746,8.16669404988488,23.0,15.455262446761026,29.25,-0.42100303414247264,58.92100303414247,14.414498482928707,44.08550151707129,-36.04364799999996,87.5,24.433925952605023,14.835501517071245,6,-18.5,-36.5,3.0,31.0,105.0,2,0.11416781292984868,-2.142857142857143,717.0,-2.5,706.0,1.5333333333333334,714.0,0.11416781292984868
3894,2015-06-18,714.0,729.0,712.0,727.0,3835000.0,-0.017881705639614887,1.0,-0.6842105263157895,56.16438356164384,58.30454296034296,-7.313494941339286,-18.876869621790433,14.25093434491805,-9.728656209258247,8.596951522255985,17.0,13.51098899876854,15.049999999999955,-15.236178887050187,45.336178887050096,-0.09308944352517301,30.193089443525082,-20.641029119999985,41.37931034482759,-18.964740515244742,15.143089443525088,6,-5.5,-23.5,14.5,42.5,101.0,3,0.14425770308123242,-1.4210526315789473,727.0,-2.142857142857143,717.0,-2.5,706.0,0.14425770308123242
3895,2015-06-19,735.0,742.0,714.0,717.0,6060000.0,0.02941176470588225,-1.3333333333333333,-1.3846153846153846,65.18987341772151,59.99230667342312,-25.33400966218437,-37.549057052482794,-9.596202140910464,-29.427937575242822,8.775650745737291,28.0,11.845427687309098,33.35000000000002,0.2996397025854094,66.40036029741464,16.824819851292773,49.87518014870727,-39.38256737279994,82.5,19.986307707568166,16.52518014870729,6,-21.0,-37.0,-13.75,17.5,95.0,4,0.1020408163265305,1.0,714.0,-1.4210526315789473,727.0,-2.142857142857143,717.0,0.1020408163265305
3896,2015-06-22,737.0,737.0,726.0,732.0,2810000.0,0.0027210884353741083,3.4,0.2777777777777778,59.55882352941177,61.57671536567496,-24.589797342814904,-36.87146922130819,-14.607751923068008,-30.070449588877864,8.929530473177492,11.0,12.627005083189829,32.450000000000045,-2.3636391904615266,67.26363919046162,15.04318040476926,49.85681959523083,-37.67196198297597,85.29411764705883,25.539222251701403,17.406819595230782,6,-23.0,-30.5,-21.75,15.5,108.0,0,0.11533242876526462,-1.3333333333333333,735.0,1.0,714.0,-1.4210526315789473,727.0,0.11533242876526462
3897,2015-06-23,750.0,751.0,739.0,750.0,4605000.0,0.01763907734056991,11.0,0.0,67.14285714285714,63.16096444992403,-32.196642906866714,-46.50649288296495,-30.723759728698724,-41.9748630224492,9.31947985377138,14.0,13.7962703002313,41.799999999999955,3.9715784933652003,79.62842150663471,22.885789246682634,60.714210753317275,-47.25820502433794,97.67441860465115,37.59550983671549,18.914210753317363,6,-25.0,-39.0,-37.75,2.5,98.0,1,0.08000000000000007,3.4,737.0,-1.3333333333333333,735.0,1.0,714.0,0.08000000000000007
3898,2015-06-24,758.0,759.0,745.0,753.0,4065000.0,0.010666666666666602,3.0,100.0,73.38129496402878,63.907034260742044,-34.05869906104476,-50.81089422199193,-42.35909682489785,-49.15694435825617,9.640298387519671,14.0,16.3520321697373,45.799999999999955,4.64509366079335,86.95490633920656,25.222546830396595,66.37745316960331,-50.43238452190417,97.87234042553192,33.58329322017627,20.577453169603313,6,-27.5,-43.0,-42.5,-5.5,110.0,2,0.10554089709762526,11.0,750.0,3.4,737.0,-1.3333333333333333,735.0,0.10554089709762526
3899,2015-06-25,763.0,769.0,755.0,759.0,4090000.0,0.006596306068601621,-1.3333333333333333,0.8,73.18840579710145,64.92796823819776,-36.290836690564106,-52.268801996039656,-50.656669127963255,-53.4134173072174,10.240395022060847,14.0,20.755629949333866,46.85000000000002,2.08499957380468,91.61500042619537,24.467499786902295,69.23250021309775,-49.260498379275646,89.0909090909091,22.240112333419518,22.38250021309769,6,-27.5,-43.0,-45.75,-10.5,93.0,3,0.09043250327654007,3.0,758.0,11.0,750.0,3.4,737.0,0.09043250327654007
3900,2015-06-26,766.0,770.0,760.0,763.0,3185000.0,0.003931847968545288,-1.2222222222222223,0.75,72.99270072992701,66.25285695373672,-34.79834912993317,-52.44454912498759,-56.02023233340685,-55.916338497338074,11.686408885571918,10.0,24.483439345942998,46.35000000000002,-2.5377339044790688,95.23773390447911,21.906133047760477,70.79386695223957,-44.52402860617701,90.9090909090909,21.74861676389432,24.443866952239528,6,-27.0,-45.5,-50.5,-13.5,85.0,4,0.06396866840731064,-1.3333333333333333,763.0,3.0,758.0,11.0,750.0,0.06396866840731064
3901,2015-06-29,746.0,763.0,738.0,740.0,4820000.0,-0.026109660574412552,-4.0,2.0,67.56756756756758,66.66816587968395,-9.529814185834653,-29.300009891586683,-37.987932496333315,-35.03553065912752,12.708027743391238,28.0,24.017331483321414,23.399999999999977,-24.29817385889146,71.09817385889141,-0.4490869294456843,47.24908692944564,-16.760184029188736,25.0,-47.83586810058124,23.849086929445708,6,-7.0,-25.5,-31.75,6.5,118.0,0,0.11260053619302957,-1.2222222222222223,766.0,-1.3333333333333333,763.0,3.0,758.0,0.11260053619302957
3902,2015-06-30,765.0,766.0,750.0,753.0,4060000.0,0.025469168900804195,1.2857142857142858,2.0,70.9090909090909,67.34388862437221,-23.473463597014188,-46.42739428898403,-58.35632773974794,-52.63611789461697,13.493626560634258,20.0,25.00465909091804,39.700000000000045,-11.236906276804461,90.63690627680455,14.231546861597735,65.16845313840236,-29.23855458451851,84.375,8.612329174904659,25.468453138402257,6,-24.0,-44.5,-59.0,-12.5,90.0,1,0.10457516339869288,-4.0,746.0,-1.2222222222222223,766.0,-1.3333333333333333,763.0,0.10457516339869288
3903,2015-07-01,782.0,782.0,762.0,770.0,3800000.0,0.022222222222222143,2.3333333333333335,1.0,69.42675159235668,68.8174850722292,-35.59438551264077,-60.21389222503137,-75.94287434261071,-68.12364384465809,14.52379748483975,20.0,27.710612651675092,52.700000000000045,-2.885306653726275,108.28530665372637,24.907346673136885,80.4926533268632,-44.0,100.0,26.17532176454162,27.792653326863142,7,-34.0,-55.5,-81.5,-29.5,57.0,2,0.0843989769820972,1.2857142857142858,765.0,-4.0,746.0,-1.2222222222222223,766.0,0.0843989769820972
3904,2015-07-02,772.0,791.0,770.0,790.0,3050000.0,-0.012787723785166238,1.1,-1.5,68.125,69.14361024803792,-18.441160291597384,-46.36933105637445,-65.56162582213017,-56.558161479244745,16.1411047498947,21.0,29.10212351450855,38.75,-17.20063613766888,94.70063613766888,10.77468193116556,66.72531806883444,-26.08000000000004,64.15094339622641,-10.330172702232318,27.975318068834444,7,-13.5,-39.5,-74.5,-19.5,81.0,3,0.12435233160621761,2.3333333333333335,782.0,1.2857142857142858,765.0,-4.0,746.0,0.12435233160621761
3905,2015-07-03,794.0,794.0,778.0,781.0,4805000.0,0.02849740932642497,1.4615384615384615,-0.7222222222222222,75.28735632183908,70.89122500275207,-34.85752363757763,-64.177672908825,-87.36820575631009,-76.67321846496952,17.879643464065516,22.0,30.33210363456419,56.0,-3.711587520428452,115.71158752042845,26.144206239785717,85.85579376021428,-39.06400000000008,100.0,21.072922134470645,29.85579376021424,7,-28.0,-57.0,-94.75,-41.5,46.0,4,0.07808564231738035,1.1,772.0,2.3333333333333335,782.0,1.2857142857142858,765.0,0.07808564231738035
3906,2015-07-06,766.0,789.0,762.0,780.0,4370000.0,-0.035264483627204024,-1.4545454545454546,-1.0769230769230769,62.82722513089005,70.41171033475572,-2.582886643586221,-32.90281646016729,-60.140918656049735,-46.96389206841354,19.17451646095698,32.0,33.78251927009012,24.850000000000023,-33.72348061689854,83.42348061689859,-4.436740308449316,54.13674030844936,28.0,36.36363636363637,-41.633941553635474,29.286740308449282,7,0.0,-27.5,-66.75,-13.5,50.0,0,0.11096605744125321,1.4615384615384615,794.0,1.1,772.0,2.3333333333333335,782.0,0.11096605744125321
3907,2015-07-07,787.0,790.0,770.0,770.0,2795000.0,0.02741514360313313,-1.3529411764705883,-1.2142857142857142,64.85148514851485,69.46395368858751,-19.872274103877544,-49.09539981950843,-81.52435178163,-66.11509827714372,20.55251159695608,24.0,34.6655266280311,41.200000000000045,-16.37046026163125,98.77046026163134,12.414769869184397,69.9852301308157,7.0,78.125,1.274497824094098,28.78523013081562,7,-21.0,-47.0,-87.75,-34.5,48.0,1,0.09783989834815765,-1.4545454545454546,766.0,1.4615384615384615,794.0,1.1,772.0,0.09783989834815765
3908,2015-07-08,770.0,785.0,770.0,784.0,4075000.0,-0.021601016518424387,-1.1428571428571428,-0.8235294117647058,63.59223300970874,68.39771226776608,-1.1075341359071444,-27.686767636472723,-64.7263768997268,-47.76153520360799,22.219542291990024,17.0,36.62320827616202,20.5,-32.95928111040496,73.95928111040496,-6.229640555202536,47.229640555202536,23.360000000000014,25.0,-54.01013076850883,26.7296405552025,7,-4.0,-30.0,-70.75,-17.5,59.0,2,0.11038961038961048,-1.3529411764705883,787.0,-1.4545454545454546,766.0,1.4615384615384615,794.0,0.11038961038961048
3909,2015-07-09,780.0,780.0,743.0,751.0,5300000.0,0.01298701298701288,1.5517241379310345,-2.0714285714285716,61.53846153846154,67.12501902426993,-9.43464136365219,-34.825524405370174,-74.55846309563412,-56.288179532086474,22.869269492356473,37.0,36.701065848670964,27.549999999999955,-25.79880258113849,80.8988025811384,0.8755987094307329,54.224401290569176,12.732799999999997,72.54901960784314,-5.7709999734298805,26.674401290569236,7,-14.0,-40.0,-84.0,-27.5,91.0,3,0.0756410256410256,-1.1428571428571428,770.0,-1.3529411764705883,787.0,-1.4545454545454546,766.0,0.0756410256410256
3910,2015-07-10,808.0,818.0,786.0,788.0,9540000.0,0.03589743589743599,-1.6666666666666667,0.6896551724137931,66.06334841628959,66.95788356301681,-34.475921244991014,-58.41728702353282,-102.22291443180688,-82.39754019790996,23.696337738596647,38.0,35.9490103718598,50.85000000000002,-4.751116989908269,106.45111698990831,23.049441505045934,78.65055849495411,-65.0,86.66666666666667,8.847590404461656,27.800558494954146,7,-27.5,-56.0,-113.5,-55.5,57.0,4,0.05569306930693063,1.5517241379310345,780.0,-1.1428571428571428,770.0,-1.3529411764705883,787.0,0.05569306930693063
3911,2015-07-13,827.0,831.0,810.0,810.0,5065000.0,0.023514851485148425,-1.4705882352941178,0.85,66.96035242290748,66.51913484232976,-45.569924825466046,-71.55620254801534,-120.01490739942597,-99.55286128264424,25.14598033482298,23.0,35.50347373258296,63.799999999999955,5.372897420900699,122.22710257909921,34.58644871045033,93.01355128954958,-84.0,95.45454545454545,19.31478316933071,29.21355128954964,7,-40.0,-68.5,-132.5,-74.5,20.0,0,0.01571946795646917,-1.6666666666666667,808.0,1.5517241379310345,780.0,-1.1428571428571428,770.0,0.01571946795646917
3912,2015-07-14,800.0,841.0,792.0,840.0,8560000.0,-0.03264812575574361,1.3333333333333333,-2.3529411764705883,58.53658536585366,65.30911637271832,-14.620574838891685,-40.07383293572934,-91.28978821039755,-71.22967007486068,25.800707406881322,49.0,34.377543947626464,32.64999999999998,-23.71450917674997,89.01450917674993,4.467745411624946,60.83225458837501,-53.48000000000002,58.16326530612245,-14.598440843576405,28.182254588374985,7,-8.0,-36.5,-108.75,-47.5,27.0,1,0.020000000000000018,-1.4705882352941178,827.0,-1.6666666666666667,808.0,1.5517241379310345,780.0,0.020000000000000018
3913,2015-07-15,810.0,811.0,793.0,793.0,3885000.0,0.012499999999999956,-1.1176470588235294,-0.425,59.36254980079681,64.33551079502908,-22.608625658912047,-45.889642925757585,-99.18723447938078,-79.81892890771542,26.12384403496225,18.0,35.90082364953514,38.5,-17.577014711434458,94.57701471143446,10.461492644282771,66.53850735571723,-57.811199999999985,68.36734693877551,-2.232623506577994,28.03850735571721,7,-18.0,-46.5,-122.0,-57.5,-21.0,2,0.030864197530864113,1.3333333333333333,800.0,-1.4705882352941178,827.0,-1.6666666666666667,808.0,0.030864197530864113
3914,2015-07-16,817.0,822.0,810.0,816.0,3365000.0,0.00864197530864197,1.1818181818181819,0.058823529411764705,60.0,62.63691564815807,-25.20462772621306,-47.197323470127,-103.63761082255519,-85.38509525654479,26.591760491159906,12.0,35.40443471283288,40.35000000000002,-12.306883390683879,93.00688339068392,14.021558304658015,66.67844169534203,-59.482528,56.36363636363636,-11.185400037273794,26.328441695341965,7,-25.0,-47.0,-127.5,-64.5,-63.0,3,0.014687882496940086,-1.1176470588235294,810.0,1.3333333333333333,800.0,-1.4705882352941178,827.0,0.014687882496940086
3915,2015-07-17,810.0,820.0,804.0,806.0,3400000.0,-0.008567931456548328,-3.0,4.0,63.22314049586777,62.68090624426671,-17.540969362283818,-36.1435143427334,-94.27794966617864,-77.05724544507882,26.468154091784236,16.0,34.08485412392497,29.600000000000023,-21.218148436610022,80.41814843661007,4.190925781695,55.009074218305045,-47.47357632000001,36.734693877551024,-34.70126900010294,25.409074218305005,7,-18.0,-38.5,-116.25,-57.5,-82.0,4,0.07530864197530862,1.1818181818181819,817.0,-1.1176470588235294,810.0,1.3333333333333333,800.0,0.07530864197530862
3916,2015-07-21,822.0,823.0,806.0,812.0,2035000.0,0.014814814814814836,1.8333333333333333,2.5,62.12765957446808,62.37825895826151,-23.201924157600047,-43.68897758575588,-103.60124467559513,-87.7259713690895,26.374269885067648,17.0,34.1203850003742,37.35000000000002,-12.391542523634826,87.09154252363487,12.479228738182655,62.22077126181739,-54.765161740799954,61.224489795918366,-8.220556923585185,24.870771261817396,7,-30.0,-50.5,-123.5,-69.5,-97.0,1,0.05231143552311446,-3.0,810.0,1.1818181818181819,817.0,-1.1176470588235294,810.0,0.05231143552311446
3917,2015-07-22,810.0,825.0,810.0,816.0,2205000.0,-0.014598540145985384,-4.0,-0.6,56.08695652173913,61.544339348487114,-8.488980539878185,-28.420591361686775,-88.75088950620898,-74.45096135033566,25.780048954986285,15.0,30.41702577053138,22.350000000000023,-25.804466372060688,70.50446637206073,-1.7272331860302756,46.42723318603032,-38.33925203635192,53.125,-11.940545330186637,24.07723318603033,7,-18.0,-35.5,-111.5,-57.5,-41.0,2,0.04567901234567895,1.8333333333333333,822.0,-3.0,810.0,1.1818181818181819,817.0,0.04567901234567895
3918,2015-07-23,838.0,843.0,817.0,817.0,4310000.0,0.03456790123456788,-1.4761904761904763,-3.5,63.306451612903224,61.74078269009174,-28.864172192563956,-52.82843296094711,-113.87102087362291,-101.19179432867338,25.092780994421748,33.0,32.03889363521853,46.35000000000002,-4.641330532480083,97.34133053248013,20.85433473375997,71.84566526624008,-62.178896914170764,87.17948717948718,21.089525804535683,25.495665266240046,7,-23.5,-62.5,-139.5,-85.5,-48.0,3,-0.013126491646778038,-4.0,810.0,1.8333333333333333,822.0,-3.0,810.0,-0.013126491646778038
3919,2015-07-24,832.0,840.0,823.0,830.0,2760000.0,-0.007159904534606243,-1.125,0.09523809523809523,58.1896551724138,60.86592788521666,-16.441238317592706,-43.63106702512641,-104.2600239273429,-93.93876655328631,24.046333154292558,17.0,31.53571510728534,36.89999999999998,-15.253215574265141,89.0532155742651,10.823392212867361,62.97660778713259,-50.80458516103715,71.7948717948718,9.58144793091028,26.076607787132588,7,-14.5,-54.5,-132.5,-79.5,-51.0,4,-0.05168269230769229,-1.4761904761904763,838.0,-4.0,810.0,1.8333333333333333,822.0,-0.05168269230769229
3920,2015-07-27,815.0,832.0,808.0,823.0,2680000.0,-0.02043269230769229,-1.1818181818181819,-4.0,61.085972850678736,60.213219043857904,1.850760886706098,-24.002509653475045,-84.32016219038462,-75.69203621949998,22.628592847494147,24.0,32.38383406069852,17.450000000000045,-33.5380274904544,68.43802749045449,-8.044013745227176,42.94401374522727,-28.86021834815415,24.324324324324326,-39.458691122058724,25.494013745227228,7,2.5,-36.5,-115.5,-62.5,-81.0,0,-0.07484662576687118,-1.125,832.0,-1.4761904761904763,838.0,-4.0,810.0,-0.07484662576687118
3921,2015-07-28,830.0,831.0,801.0,802.0,3220000.0,0.018404907975460016,1.0,-3.5,60.0,60.375820669874166,-14.16895371209489,-34.13699661037356,-96.5000026944972,-89.36139171361197,22.450489978784578,30.0,33.8482322225816,28.25,-18.523249214739735,75.02324921473974,4.863375392630132,51.63662460736987,-39.31140088030179,69.04761904761905,6.786351579587695,23.386624607369892,7,-12.0,-45.5,-124.0,-77.5,-110.0,1,-0.12289156626506026,-1.1818181818181819,815.0,-1.125,832.0,-1.4761904761904763,838.0,-0.12289156626506026
3922,2015-07-29,845.0,845.0,820.0,820.0,3110000.0,0.01807228915662651,1.0,0.8928571428571429,67.6056338028169,61.291718892320844,-24.713285941653908,-45.151223698737795,-109.22110641487166,-102.86614537876176,22.32852837267558,25.0,32.165278289325556,39.25,-7.971203979377947,86.47120397937795,15.63939801031097,62.86060198968903,-50.12648880987763,100.0,31.661186231905333,23.61060198968899,7,-22.0,-53.5,-134.75,-92.5,-124.0,2,-0.14201183431952658,1.0,830.0,-1.1818181818181819,815.0,-1.125,832.0,-0.14201183431952658
3923,2015-07-30,848.0,856.0,839.0,852.0,5225000.0,0.0035502958579882726,1.8333333333333333,-0.16,66.50485436893203,62.01448048886885,-24.31288350216721,-45.27438791553959,-109.92483981075588,-104.54584708754271,21.75225006088773,17.0,28.72960049493463,38.950000000000045,-10.4569034170529,88.35690341705299,14.246548291473573,63.65345170852652,-48.11383992888989,85.45454545454545,16.91926157238285,24.703451708526483,7,-19.5,-51.0,-130.0,-95.5,-154.0,3,-0.09316037735849059,1.0,845.0,1.0,830.0,-1.1818181818181819,815.0,-0.09316037735849059
3924,2015-07-31,868.0,868.0,832.0,842.0,5680000.0,0.02358490566037741,1.7692307692307692,-6.5,65.15151515151516,62.22874433949633,-40.585772784833125,-60.832460229087246,-126.86525859972812,-123.51099170976886,20.982530269606155,36.0,30.058558235568512,54.14999999999998,1.3613449189887206,106.93865508101123,27.75567245949435,80.5443275405056,-61.380179137423056,100.0,32.36369709715473,26.394327540505607,7,-33.5,-65.0,-145.25,-115.5,-172.0,4,-0.08986175115207373,1.8333333333333333,848.0,1.0,845.0,1.0,830.0,-0.08986175115207373
3925,2015-08-03,856.0,861.0,840.0,854.0,4680000.0,-0.01382488479262678,2.5,0.07692307692307693,57.59162303664922,61.72474027973869,-23.88637955609306,-46.32449917777262,-111.5918952105468,-110.39170535189794,20.07428434214187,28.0,30.29232271587648,39.049999999999955,-16.061274995029294,94.1612749950292,11.494362502485274,66.60563749751464,-40.786954058183824,82.08955223880598,17.22966225971068,27.55563749751465,8,-21.5,-53.0,-128.25,-103.5,-216.0,0,-0.08761682242990654,1.7692307692307692,868.0,1.8333333333333333,848.0,1.0,845.0,-0.08761682242990654
3926,2015-08-04,851.0,856.0,842.0,842.0,3160000.0,-0.005841121495327117,-2.111111111111111,4.5,65.08875739644971,62.72494037692875,-16.025362507675823,-36.50145436802836,-103.24466675391727,-104.0186890056541,20.112958119037984,14.0,29.787832796312387,29.799999999999955,-21.763348876573104,81.36334887657301,4.018325561713368,55.58167443828654,-28.396780490038054,64.58333333333334,-1.0772184419253676,25.781674438286533,8,-16.5,-48.0,-121.25,-102.0,-151.0,1,-0.13748531139835485,2.5,856.0,1.7692307692307692,868.0,1.8333333333333333,848.0,-0.13748531139835485
3927,2015-08-05,864.0,873.0,855.0,863.0,4690000.0,0.01527614571092828,-1.1176470588235294,0.1111111111111111,65.69767441860466,62.99063179978447,-22.976104823240007,-45.78442210395178,-112.61288871951615,-115.62000775536683,20.30512750310725,22.0,29.485352444978957,38.950000000000045,-13.354674240139957,91.25467424014005,12.797662879930044,65.10233712007005,-35.04123122143278,78.04878048780488,12.204731312173692,26.152337120070005,8,-27.0,-56.0,-134.25,-117.5,-206.0,2,-0.16666666666666663,-2.111111111111111,851.0,2.5,856.0,1.7692307692307692,868.0,-0.16666666666666663
3928,2015-08-06,855.0,875.0,851.0,855.0,3655000.0,-0.01041666666666663,-5.0,0.0,60.91954022988505,63.29395236172571,-12.64032380678043,-31.71602588767564,-100.04304999687906,-105.62670579833582,20.422321759917782,24.0,28.666228902744365,25.700000000000045,-21.31668236967971,72.7166823696798,2.1916588151601673,49.208341184839924,-18.99463422600354,53.48837209302325,-12.994947204098857,23.50834118483985,8,-17.0,-46.0,-124.25,-125.0,-190.0,3,-0.15672514619883038,-1.1176470588235294,864.0,-2.111111111111111,851.0,2.5,856.0,-0.15672514619883038
3929,2015-08-07,839.0,851.0,822.0,851.0,4730000.0,-0.018713450292397682,3.8333333333333335,-100.0,57.923497267759565,62.942566185845806,4.980836262454773,-11.667456471804599,-80.77895785751662,-88.87603035033123,21.516402430676642,33.0,30.348358053841594,6.75,-34.26283496148062,47.76283496148062,-13.75641748074031,27.25641748074031,36.0,32.075471698113205,-36.59405025977662,20.506417480740314,8,-1.0,-30.0,-101.75,-120.0,-184.0,4,-0.17282479141835516,-5.0,855.0,-1.1176470588235294,864.0,-2.111111111111111,851.0,-0.17282479141835516
3930,2015-08-10,853.0,855.0,824.0,825.0,4035000.0,0.016686531585220488,-1.0666666666666667,-2.3333333333333335,58.37837837837838,62.762386005665626,-3.42184546568501,-23.31888425176146,-91.67174103916636,-102.16406176967234,21.289786221452065,31.0,28.03844205455755,18.5,-21.843263965216124,58.843263965216124,-1.671631982608119,38.67163198260812,22.0,58.490566037735846,-10.661317672186286,20.171631982608073,8,-5.5,-44.0,-107.5,-132.5,-180.0,0,-0.18405627198124264,3.8333333333333335,839.0,-5.0,855.0,-1.1176470588235294,864.0,-0.18405627198124264
3931,2015-08-11,840.0,856.0,833.0,854.0,4635000.0,-0.015240328253223967,1.5555555555555556,-0.5,58.06451612903226,61.702261819689554,12.45567612364448,-9.797335023213236,-75.36137998699985,-88.71206529383915,20.66756583334983,23.0,27.608158837635756,4.850000000000023,-35.40327708135271,45.10327708135276,-15.276638540676345,24.97663854067639,33.940000000000055,33.9622641509434,-35.67952029322399,20.12663854067636,8,8.5,-31.0,-88.5,-118.0,-164.0,1,-0.23809523809523814,-1.0666666666666667,853.0,3.8333333333333335,839.0,-5.0,855.0,-0.23809523809523814
3932,2015-08-12,816.0,846.0,810.0,837.0,3735000.0,-0.02857142857142858,-1.1818181818181819,1.5,43.95604395604395,59.196838440479766,35.65938644629557,16.29843409338548,-49.03535866431048,-64.37907174096927,20.489526437583095,36.0,27.28897489974497,-19.950000000000045,-57.827781294423175,17.927781294423085,-38.88889064721161,-1.0111093527884805,56.90120000000002,9.230769230769232,-55.78873691772369,18.93889064721157,8,26.5,-7.0,-63.75,-94.0,-121.0,2,-0.1421568627450981,1.5555555555555556,840.0,-1.0666666666666667,853.0,3.8333333333333335,839.0,-0.1421568627450981
3933,2015-08-13,835.0,837.0,814.0,817.0,4535000.0,0.023284313725490113,1.0909090909090908,-0.8571428571428571,50.76923076923077,57.59880684244817,16.339704502626205,-0.7721877396236323,-65.15045687083261,-82.80447630890171,20.30186557163883,23.0,26.780333197059804,-2.2000000000000455,-38.068766650824614,33.66876665082452,-20.134383325412273,15.734383325412182,35.38515200000006,54.347826086956516,-9.409209142499222,17.934383325412263,8,7.5,-26.0,-82.0,-113.0,-155.0,3,-0.21197604790419167,-1.1818181818181819,816.0,1.5555555555555556,840.0,-1.0666666666666667,853.0,-0.21197604790419167
3934,2015-08-14,829.0,847.0,829.0,840.0,3445000.0,-0.007185628742514938,-2.272727272727273,-0.6111111111111112,53.80434782608696,57.17799848571903,18.132613197797127,6.506509320817031,-55.98565388617294,-76.37070721887346,19.888007459458194,18.0,22.977985843459805,-8.799999999999955,-43.63253167882806,26.03253167882815,-26.21626583941395,8.61626583941404,38.96974592000004,41.30434782608695,-26.3071147676839,17.416265839414034,8,13.5,-20.0,-76.0,-107.0,-170.0,4,-0.1978287092882992,1.0909090909090908,835.0,-1.1818181818181819,816.0,1.5555555555555556,840.0,-0.1978287092882992
3935,2015-08-17,871.0,872.0,833.0,839.0,5550000.0,0.0506634499396863,1.2941176470588236,-2.909090909090909,59.71563981042654,56.580985420605344,-24.04440119021251,-32.34769010431819,-94.46098337687818,-118.02361659147516,20.070505593253827,43.0,20.288660304517634,30.149999999999977,-5.113071484556826,65.41307148455678,12.518464257721575,47.78153574227838,-61.0,98.38709677419355,29.678484252909655,17.631535742278402,8,-28.5,-40.5,-118.0,-149.0,-183.0,0,-0.24799081515499422,-2.272727272727273,829.0,1.0909090909090908,835.0,-1.1818181818181819,816.0,-0.24799081515499422
3936,2015-08-18,865.0,880.0,860.0,880.0,2800000.0,-0.006888633754305373,1.6666666666666667,-0.46875,54.95049504950495,55.38685437959426,-17.71229431062295,-24.201908486671186,-85.06231400568106,-111.53225330282362,20.25136895122961,20.0,16.302796605105073,22.0,-13.665109000234906,57.66510900023491,4.167445499882547,39.83255450011745,-53.75999999999999,78.57142857142857,13.250036265346367,17.832554500117435,8,-20.0,-29.0,-98.75,-131.0,-182.0,1,-0.22196531791907514,1.2941176470588236,871.0,-2.272727272727273,829.0,1.0909090909090908,835.0,-0.22196531791907514
3937,2015-08-19,847.0,863.0,845.0,858.0,3580000.0,-0.020809248554913284,-1.4,0.7333333333333333,49.76958525345622,54.147970493324394,-2.656723245860917,-3.465513592350135,-63.51259171723882,-93.20443931379327,20.11879572104674,20.0,14.510185523417135,2.1499999999999773,-29.970005243472997,34.27000524347295,-13.910002621736453,18.210002621736407,-33.00959999999998,50.0,-12.246974824392439,16.060002621736466,8,-2.0,-11.0,-74.25,-106.5,-190.0,2,-0.2018890200708382,1.6666666666666667,865.0,1.2941176470588236,871.0,-2.272727272727273,829.0,-0.2018890200708382
3938,2015-08-20,827.0,862.0,823.0,842.0,5555000.0,-0.023612750885478206,-2.391304347826087,1.3636363636363635,40.55299539170507,52.21791472931834,14.476106280282124,16.514865974704207,-40.18655943444708,-72.84589197821663,19.046004970977233,39.0,11.07897721682798,-17.299999999999955,-50.279100239851914,15.679100239852005,-33.789550119925934,-0.8104498800739748,-10.369215999999938,7.017543859649122,-48.3697274965519,16.489550119925994,8,18.0,9.5,-49.25,-81.5,-171.0,3,-0.15961305925030234,-1.4,847.0,1.6666666666666667,865.0,1.2941176470588236,871.0,-0.15961305925030234
3939,2015-08-21,789.0,814.0,786.0,811.0,8050000.0,-0.045949214026602125,1.0,1.4666666666666666,36.21399176954733,49.7552051061149,49.8835204805838,53.89127354139464,-0.03946291857187134,-34.49709981208525,18.274576024801064,41.0,5.214125260326,-53.14999999999998,-94.13921552643228,-12.160784473567674,-73.64460776321619,-32.65539223678377,91.0,3.1914893617021276,-46.80149674026411,20.49460776321618,8,44.0,44.0,-11.25,-43.5,-99.0,4,-0.13814955640050697,-2.391304347826087,827.0,-1.4,847.0,1.6666666666666667,865.0,-0.13814955640050697
3940,2015-08-24,754.0,788.0,752.0,761.0,6940000.0,-0.04435994930291509,-5.545454545454546,0.3181818181818182,32.234432234432234,46.88519578449267,77.51508545589888,88.63115550405132,36.97086446604294,0.028991268276513438,18.588719606592864,37.0,-0.3511403192783291,-85.10000000000002,-140.97165744151334,-29.228342558486702,-113.03582872075674,-57.164171279243305,124.12,1.5625,-44.6605309183758,27.935828720756685,8,62.0,62.0,27.0,-8.5,-56.0,0,-0.1259946949602122,1.0,789.0,-2.391304347826087,827.0,-1.4,847.0,-0.1259946949602122
3941,2015-08-25,728.0,769.0,722.0,730.0,10415000.0,-0.03448275862068961,-5.714285714285714,0.2857142857142857,26.223776223776227,44.914943814240694,96.05873707166825,112.35843907347032,64.97842154361103,25.734392523244082,19.503577558109367,47.0,-5.301630115114449,-106.0,-180.78812177006068,-31.211878229939316,-143.3940608850304,-68.6059391149696,145.0752,4.25531914893617,-36.37462490944341,37.39406088503035,8,73.0,73.0,53.75,17.5,-20.0,1,-0.05494505494505497,-5.545454545454546,754.0,1.0,789.0,-2.391304347826087,827.0,-0.05494505494505497
3942,2015-08-26,725.0,739.0,711.0,722.0,7540000.0,-0.004120879120879106,-1.24,-1.5,26.785714285714278,42.25010864940553,94.7576849305351,111.63075656591695,69.63789270501093,28.69079962820001,20.02495621780755,28.0,-12.093675832222289,-103.0,-191.98018703177274,-14.019812968227257,-147.49009351588631,-58.509906484113685,139.01068799999996,9.271523178807946,-28.50372142168272,44.49009351588635,8,70.5,70.5,56.75,20.5,-16.0,2,-0.0579310344827586,-5.714285714285714,728.0,-5.545454545454546,754.0,1.0,789.0,-0.0579310344827586
3943,2015-08-27,769.0,776.0,734.0,739.0,6660000.0,0.06068965517241387,-1.1,10.0,38.63636363636364,40.5647770727696,45.16010259300185,64.72742438829448,27.52048320014785,-15.656228182310542,19.722165639077758,51.0,-17.380806463559793,-55.049999999999955,-147.24767093758135,37.14767093758144,-101.1488354687906,-8.951164531209315,82.76983295999992,56.310679611650485,17.07855543314568,46.098835468790696,8,26.5,26.5,14.25,-23.5,-69.0,3,-0.14564369310793235,-1.24,725.0,-5.714285714285714,728.0,-5.545454545454546,754.0,-0.14564369310793235
3944,2015-08-28,790.0,791.0,765.0,783.0,5915000.0,0.027308192457737412,4.777777777777778,0.23333333333333334,39.99999999999999,38.374150427166654,20.166942776493215,39.61534140352978,9.105003442134603,-37.172073789163505,18.849804831886303,26.0,-17.421773480263028,-30.149999999999977,-121.11043095763546,60.8104309576355,-75.63021547881772,15.330215478817763,50.508246323199955,98.75,59.39468587459257,45.48021547881775,8,5.5,5.5,5.0,-43.5,-110.0,4,-0.16962025316455698,-1.1,769.0,-1.24,725.0,-5.714285714285714,728.0,-0.16962025316455698
3945,2015-08-31,781.0,784.0,772.0,782.0,4070000.0,-0.011392405063291089,3.8,-0.14285714285714285,40.5144694533762,36.77014758315235,16.827462635912298,45.016452425417356,19.961233763339806,-29.06483389789105,17.930300562685826,18.0,-20.871129466399452,-35.39999999999998,-126.32136567848556,55.52136567848561,-80.86068283924283,10.060682839242872,49.147586617343904,87.5,45.501874352165004,45.46068283924281,8,6.0,14.5,16.5,-34.5,-71.0,0,-0.11651728553137009,4.777777777777778,790.0,-1.1,769.0,-1.24,725.0,-0.11651728553137009
3946,2015-09-01,734.0,774.0,734.0,771.0,4425000.0,-0.060179257362355965,-1.162162162162162,37.0,37.724550898203596,35.431810432568724,48.378440779735115,87.27638485230545,68.2451155841245,16.696171214396827,17.267385828994712,47.0,-26.139555068444565,-76.54999999999995,-172.98645303350304,19.88645303350313,-124.7682265167515,-28.331773483248412,86.61577968795643,28.749999999999996,-16.674489969422634,48.218226516751535,9,52.5,61.5,64.0,12.5,-14.0,1,-0.049046321525885506,3.8,781.0,4.777777777777778,790.0,-1.1,769.0,-0.049046321525885506
3947,2015-09-02,720.0,742.0,713.0,716.0,5900000.0,-0.019073569482288777,-4.8,-0.10810810810810811,32.52279635258358,34.539566094888556,47.45989353970958,94.79533145668847,82.97369406936332,29.267385596518352,16.173117155460577,29.0,-37.40801896506434,-83.35000000000002,-184.37688542633714,17.676885426337094,-133.86344271316852,-32.83655728683152,91.8465173129199,8.974358974358974,-33.86229884482607,50.51344271316855,9,42.5,75.5,81.25,28.5,-14.0,2,-0.01666666666666672,-1.162162162162162,734.0,3.8,781.0,4.777777777777778,790.0,-0.01666666666666672
3948,2015-09-03,721.0,744.0,718.0,733.0,3190000.0,0.001388888888888884,-1.8888888888888888,-3.0,33.33333333333333,34.219492935309226,33.34961560751469,87.74014229788816,82.47101098324674,26.558468087787787,15.2397895399523,26.0,-48.05241667723942,-75.64999999999998,-179.9739388181123,28.673938818112333,-127.81196940905613,-23.488030590943822,82.77879592788634,10.256410256410255,-31.420211262246035,52.16196940905614,9,30.0,74.5,86.25,37.0,-26.0,3,-0.01664355062413314,-4.8,720.0,-1.162162162162162,734.0,3.8,781.0,-0.01664355062413314
3949,2015-09-04,694.0,727.0,691.0,726.0,5495000.0,-0.03744798890429957,1.1176470588235294,2.6666666666666665,21.359223300970868,33.011136387146855,50.79874124482183,108.903672118764,109.50364953010967,51.85083626410437,15.998790774874797,36.0,-57.83011106924141,-95.39999999999998,-207.21639085195352,16.416390851953565,-151.3081954259768,-39.49180457402315,102.35649225365546,3.225806451612903,-29.985287466197214,55.90819542597679,9,47.0,91.5,118.75,69.5,13.0,4,0.008645533141210304,-1.8888888888888888,721.0,-4.8,720.0,-1.162162162162162,734.0,0.008645533141210304
3950,2015-09-07,696.0,702.0,682.0,694.0,3955000.0,0.0028818443804035088,1.8571428571428572,-0.0625,22.29508196721312,32.57461480308428,44.37247030017909,99.64752976377304,107.46348742454597,48.616512588982005,16.70667108514218,20.0,-64.60078610333801,-85.54999999999995,-200.5648274194018,29.4648274194019,-143.05741370970088,-28.042586290299027,89.82084302828991,15.217391304347828,-11.749645712374637,57.50741370970091,9,40.5,85.0,122.75,73.5,9.0,0,-0.02298850574712641,1.1176470588235294,694.0,-1.8888888888888888,721.0,-4.8,720.0,-0.02298850574712641
3951,2015-09-08,640.0,701.0,637.0,701.0,9530000.0,-0.08045977011494254,1.098360655737705,-30.5,19.825072886297377,31.801210203149072,96.75137860109305,147.455922514328,163.41653079267667,103.37933067120491,17.661771981577967,64.0,-69.09274220946963,-131.54999999999995,-259.24614427678284,-3.853855723217066,-195.3980721383914,-67.70192786160851,133.36234186489514,2.803738317757009,-20.371977138817535,63.84807213839144,9,74.0,118.5,178.75,129.5,68.0,1,0.109375,1.8571428571428572,696.0,1.1176470588235294,694.0,-1.8888888888888888,721.0,0.109375
3952,2015-09-09,700.0,704.0,651.0,668.0,7740000.0,0.09375,1.65,-0.5245901639344263,33.42036553524804,31.221654858580674,36.69060191879487,82.55241320376501,103.45329075804557,42.68605864459005,19.720598486769276,64.0,-68.12085873516128,-65.75,-195.46689822151006,63.966898221510064,-130.60844911075503,-0.891550889244968,54.27161400380987,58.87850467289719,32.268475187340215,64.85844911075505,9,14.0,58.5,118.75,69.5,16.0,2,0.02857142857142847,1.098360655737705,640.0,1.8571428571428572,696.0,1.1176470588235294,694.0,0.02857142857142847
3953,2015-09-10,658.0,677.0,640.0,677.0,11305000.0,-0.06000000000000005,2.8947368421052633,-0.59375,33.07493540051679,30.452203236415876,68.49209392610499,116.58973143076605,144.45472030608062,84.04489625809447,21.94748838173889,60.0,-63.8779333613129,-98.89999999999998,-232.80790236497842,35.00790236497846,-165.85395118248925,-31.9460488175107,79.85358804327643,23.333333333333332,-5.981257986320511,66.95395118248925,9,52.5,100.5,164.5,114.0,58.0,3,0.07294832826747721,1.65,700.0,1.098360655737705,640.0,1.8571428571428572,696.0,0.07294832826747721
3954,2015-09-11,665.0,681.0,659.0,660.0,12980000.0,0.010638297872340496,-5.285714285714286,-0.2631578947368421,37.60445682451254,30.12886849987547,46.81976518689703,101.89764229792308,136.839281317144,76.9808123794902,23.813948507190087,23.0,-59.57893597481575,-83.70000000000005,-219.09509436809947,51.695094368099376,-151.3975471840498,-16.002452815950278,58.73408571721768,41.7910447761194,8.595624314410507,67.69754718404972,9,40.5,93.5,158.5,108.0,81.0,4,0.04511278195488733,2.8947368421052633,658.0,1.65,700.0,1.098360655737705,640.0,0.04511278195488733
3955,2015-09-14,655.0,673.0,655.0,663.0,5320000.0,-0.015037593984962405,-3.5,-1.6,39.35860058309038,30.310429575974005,41.42315814658241,100.0134973134343,145.38571817159198,86.6343883144209,24.869115279713586,18.0,-62.81150912405303,-82.89999999999998,-211.50858610937246,45.708586109372504,-147.20429305468622,-18.595706945313736,56.591313716807235,26.865671641791046,-9.577780702654415,64.30429305468624,9,35.5,103.5,168.5,118.0,91.0,0,0.07938931297709928,-5.285714285714286,665.0,2.8947368421052633,658.0,1.65,700.0,0.07938931297709928
3956,2015-09-15,673.0,680.0,660.0,664.0,5195000.0,0.027480916030534264,-1.3529411764705883,-1.125,42.737430167597765,31.445388888753353,15.489200570995195,70.50673517989696,127.014009066207,68.06977343125982,25.614228555812936,25.0,-68.3517099330528,-55.299999999999955,-172.08157749450277,61.48157749450286,-113.6907887472513,3.090788747251395,28.148529796454227,51.5625,11.199410758501614,58.39078874725139,9,17.5,85.5,155.25,101.5,72.0,1,0.04754829123328386,-3.5,655.0,-5.285714285714286,665.0,2.8947368421052633,658.0,0.04754829123328386
3957,2015-09-16,676.0,680.0,666.0,674.0,6640000.0,0.004457652303120341,1.8,0.2222222222222222,35.33123028391168,31.667377438817613,6.248534323387162,56.95932387692301,122.99250004331884,64.59670706354916,27.1213074127408,14.0,-74.25165218715847,-43.75,-148.34319692075871,60.843196920758714,-96.0465984603793,8.5465984603793,16.167735624950637,87.8048780487805,47.415949326072514,52.29659846037934,9,6.0,82.5,152.75,101.5,72.0,2,0.047337278106508895,-1.3529411764705883,673.0,-3.5,655.0,-5.285714285714286,665.0,0.047337278106508895
3958,2015-09-17,695.0,699.0,678.0,680.0,5455000.0,0.028106508875739733,-1.2105263157894737,7.5,34.920634920634924,33.174200952113615,-18.804961097319506,29.052717418788916,103.71875603594049,45.420927890409985,29.36442000646158,23.0,-75.34817015349086,-18.149999999999977,-110.14834094613605,73.84834094613609,-64.14917047306801,27.849170473068057,-58.0,90.9090909090909,55.510554917752046,45.99917047306801,9,-24.5,63.5,130.75,84.0,48.0,3,0.030215827338129442,1.8,676.0,-1.3529411764705883,673.0,-3.5,655.0,0.030215827338129442
3959,2015-09-18,680.0,701.0,680.0,698.0,6570000.0,-0.021582733812949617,-1.3333333333333333,-1.2,34.267912772585674,34.50451548604391,-6.704784685543359,37.38474973314396,117.94268749860589,60.28387709392882,30.670825858036498,21.0,-73.98598947815276,-27.700000000000045,-113.48332557885499,58.0833255788549,-70.59166278942757,15.191662789427482,-41.75999999999999,54.347826086956516,24.4847531336642,42.89166278942748,9,-9.5,78.5,145.75,100.5,83.0,4,0.05294117647058827,-1.2105263157894737,695.0,1.8,676.0,-1.3529411764705883,673.0,0.05294117647058827
3960,2015-09-24,659.0,696.0,659.0,663.0,5010000.0,-0.030882352941176472,-17.5,0.2222222222222222,37.288135593220346,36.44485578681313,9.493124289368211,53.65351240412815,137.00393448368038,80.94348521154825,31.296785052221537,37.0,-73.90753977485474,-43.950000000000045,-129.45894074521016,41.558940745210066,-86.7044703726051,-1.1955296273949898,-18.249599999999987,0.0,-28.764440309168975,42.75447037260507,9,13.0,99.5,166.75,121.5,72.0,3,0.1320182094081943,-1.3333333333333333,680.0,-1.2105263157894737,695.0,1.8,676.0,0.1320182094081943
3961,2015-09-25,688.0,688.0,659.0,659.0,6110000.0,0.04400606980273136,1.0,-7.25,44.838709677419345,37.71356069149883,-13.390157794890342,22.665220215855015,105.74967061427299,52.08761416325615,31.298825321304523,29.0,-66.92024629314369,-12.950000000000045,-97.86103703598121,71.96103703598112,-55.40551851799057,29.50551851799048,-44.83961599999998,69.04761904761905,36.2192192295444,42.455518517990576,9,-17.5,70.5,148.5,92.5,54.0,4,0.08430232558139528,-17.5,659.0,-1.3333333333333333,680.0,-1.2105263157894737,695.0,0.08430232558139528
3962,2015-09-28,683.0,705.0,677.0,700.0,4245000.0,-0.007267441860465129,1.0740740740740742,-0.5862068965517241,43.94904458598727,38.92179504543999,-12.354401165468289,25.673654528408633,109.26125214005128,57.603310302528826,30.831504330755255,28.0,-60.5544822940592,-15.850000000000023,-100.3330098148017,68.63300981480165,-58.09150490740092,26.391504907400872,-37.526031359999934,52.17391304347826,15.809110723617671,42.24150490740085,9,-3.0,67.0,157.5,100.0,72.0,0,0.0907759882869692,1.0,688.0,-17.5,659.0,-1.3333333333333333,680.0,0.0907759882869692
3963,2015-09-29,657.0,676.0,654.0,669.0,6425000.0,-0.0380673499267935,-1.4444444444444444,0.7058823529411765,44.08945686900959,39.64235060593967,15.074026323171779,45.168486856417985,133.1176442186195,84.0848232003051,31.88059729299697,29.0,-47.86292574424078,-36.25,-115.86188750166923,43.36188750166923,-76.05594375083456,3.555943750834558,-7.954469478399915,5.88235294117647,-33.24194952556328,39.8059437508346,9,22.5,92.5,183.5,126.0,111.0,1,0.13850837138508365,1.0740740740740742,683.0,1.0,688.0,-17.5,659.0,0.13850837138508365
3964,2015-09-30,656.0,685.0,651.0,685.0,8455000.0,-0.0015220700152207556,1.3448275862068966,2.4166666666666665,43.5897435897436,40.11247760667891,16.386315718231003,37.53948383469219,131.69255421041896,85.7250810481296,33.34436027436096,34.0,-44.3379244839025,-30.549999999999955,-97.41191583759166,36.311915837591755,-63.980957918795866,2.880957918795957,49.0,9.25925925925926,-31.530491614602106,33.43095791879587,9,22.0,69.5,184.75,127.0,129.0,2,0.13262195121951215,-1.4444444444444444,657.0,1.0740740740740742,683.0,1.0,688.0,0.13262195121951215
3965,2015-10-01,690.0,700.0,672.0,684.0,10570000.0,0.05182926829268286,1.1538461538461537,-0.20689655172413793,58.62068965517242,41.87728421640943,-13.55195779700614,-3.8235999504693154,95.83821251789345,52.489711517807905,34.68199528807874,44.0,-36.41909538698758,8.0,-42.07783415528024,58.07783415528024,-17.03891707764012,33.03891707764012,13.919999999999959,72.22222222222221,25.527541828667843,25.038917077640097,10,-12.0,24.0,143.0,93.0,99.0,3,0.10579710144927534,1.3448275862068966,656.0,-1.4444444444444444,657.0,1.0740740740740742,683.0,0.10579710144927534
3966,2015-10-02,698.0,706.0,684.0,689.0,4650000.0,0.011594202898550732,-1.3157894736842106,1.5,49.579831932773104,43.46046217739403,-19.704959336396087,-15.451100753261244,85.65174396243765,45.37249287165014,35.13458162748114,22.0,-31.038900186424144,17.799999999999955,-26.68346824796788,62.28346824796779,-4.44173412398402,40.04173412398393,-47.0,85.45454545454545,38.63624262864162,22.24173412398394,10,-19.5,16.0,118.0,91.5,106.0,4,0.04727793696275073,1.1538461538461537,690.0,1.3448275862068966,656.0,-1.4444444444444444,657.0,0.04727793696275073
3967,2015-10-05,708.0,714.0,700.0,709.0,2710000.0,0.014326647564469885,1.5454545454545454,-0.1111111111111111,62.13592233009709,46.4843830006676,-27.58975997241214,-27.82268945315002,73.9232510887299,36.450123098089534,35.08670823784257,16.0,-25.264848684190042,28.399999999999977,-14.10275532863568,70.90275532863564,7.148622335682148,49.651377664317806,-55.89999999999998,90.47619047619048,39.00645081878314,21.251377664317815,10,-25.5,6.0,93.0,83.0,96.0,0,0.04802259887005644,-1.3157894736842106,698.0,1.1538461538461537,690.0,1.3448275862068966,656.0,0.04802259887005644
3968,2015-10-06,709.0,724.0,705.0,709.0,5260000.0,0.0014124293785311437,-3.75,-0.0,61.0,49.454614914824745,-29.49693383645547,-31.37648299588932,70.26807873294445,36.368869954696265,34.97648414748092,19.0,-21.758287402092492,30.0,-10.3249955134213,70.3249955134213,9.83750224328935,50.16249775671065,-54.42399999999998,79.45205479452055,25.652678902913095,20.16249775671064,10,-21.5,5.0,86.5,82.0,106.0,1,0.06488011283497874,1.5454545454545454,708.0,-1.3157894736842106,698.0,1.1538461538461537,690.0,0.06488011283497874
3969,2015-10-07,700.0,717.0,687.0,717.0,4965000.0,-0.012693935119887145,2.5294117647058822,-100.0,61.30653266331658,52.123325700391,-19.401902836596832,-23.087646146894713,76.64700921527515,46.61185397052225,34.52711436498662,30.0,-15.868481036089747,20.700000000000045,-20.18031311034133,61.58031311034142,0.2598434448293574,41.140156555170734,-41.25855999999999,53.84615384615385,-3.2213499770805356,20.44015655517069,10,-12.5,14.0,95.5,94.0,104.0,2,0.0971428571428572,-3.75,709.0,1.5454545454545454,708.0,-1.3157894736842106,698.0,0.0971428571428572
3970,2015-10-08,680.0,702.0,674.0,702.0,6635000.0,-0.02857142857142858,1.5454545454545454,1.2941176470588236,51.741293532338304,52.89027946204866,4.347387140265255,-4.5827458344947445,94.28754183339697,67.47971645297616,34.01433614202157,28.0,-11.562008063080157,1.5,-38.62349357722553,41.62349357722553,-18.56174678861271,21.56174678861271,-17.343046399999935,12.0,-43.87339235535472,20.061746788612766,10,7.5,30.5,115.5,114.0,132.0,3,0.15441176470588225,2.5294117647058822,700.0,-3.75,709.0,1.5454545454545454,708.0,0.15441176470588225
3971,2015-10-09,710.0,711.0,682.0,691.0,7905000.0,0.044117647058823595,1.7619047619047619,-0.8636363636363636,57.456140350877185,54.391067880369754,-24.813091299785583,-30.64059278414902,61.7444611499368,38.35519954729011,32.64409823953004,31.0,-4.824992597750679,28.0,-10.146531883467219,66.14653188346722,8.926734058266447,47.07326594173355,-43.66246361599997,72.0,19.332700500071923,19.0732659417336,10,-22.5,-4.5,81.25,85.5,106.0,4,0.11126760563380289,1.5454545454545454,680.0,2.5294117647058822,700.0,-3.75,709.0,0.11126760563380289
3972,2015-10-13,720.0,723.0,698.0,702.0,4865000.0,0.014084507042253502,1.0833333333333333,0.9473684210526315,55.70776255707762,55.68199073459954,-32.42224195305403,-41.17656160144929,48.78157970898883,28.914508661712148,31.152500336128412,25.0,2.5721175259106985,37.0,-4.069901900355148,78.06990190035515,16.46504904982237,57.53495095017763,-50.20271579903999,92.0,42.34541154824065,20.534950950177578,10,-32.5,-29.5,71.0,75.5,102.0,1,0.1166666666666667,1.7619047619047619,710.0,1.5454545454545454,680.0,2.5294117647058822,700.0,0.1166666666666667
3973,2015-10-14,706.0,724.0,700.0,714.0,3995000.0,-0.019444444444444486,-1.4,-0.4444444444444444,55.96330275229357,57.05683064154953,-12.002868309376936,-24.66049840035066,59.49821508466516,43.366152378264246,29.404390224297906,24.0,5.1517336791465596,20.600000000000023,-19.924976054404397,61.12497605440444,0.33751197279786993,40.862488027202176,-32.95055285109754,64.0,14.321956785706043,20.26248802720219,10,-8.0,-15.5,73.0,89.5,107.0,2,0.13881019830028318,1.0833333333333333,720.0,1.7619047619047619,710.0,1.5454545454545454,680.0,0.13881019830028318
3974,2015-10-15,695.0,700.0,682.0,695.0,5680000.0,-0.015580736543909346,2.6,-0.0,58.65384615384615,57.06051469695774,5.711708114780322,-11.908279733695394,66.37457521140072,54.99792403849074,27.904942114717734,24.0,8.37831347097142,8.100000000000023,-31.45489190585306,47.654891905853106,-11.677445952926519,27.877445952926564,-18.89351968003166,42.0,-13.385226519359477,19.777445952926563,10,4.0,-13.0,78.25,100.5,114.0,3,0.17266187050359716,-1.4,706.0,1.0833333333333333,720.0,1.7619047619047619,710.0,0.17266187050359716
3975,2015-10-16,707.0,709.0,699.0,702.0,3255000.0,0.01726618705035965,1.2222222222222223,100.0,54.9738219895288,57.65984692548614,-4.049046251622485,-20.883534656038478,50.692210918485785,43.84959332248286,26.13705007916104,14.0,14.128944837105678,17.5,-20.009297093128225,55.009297093128225,-1.2546485465641126,36.25464854656411,-28.019908499229814,59.523809523809526,5.624432988219866,18.754648546564102,10,-8.0,-26.5,56.25,78.5,106.0,4,0.13719943422913716,2.6,695.0,-1.4,706.0,1.0833333333333333,720.0,0.13719943422913716
3976,2015-10-19,705.0,718.0,702.0,707.0,3535000.0,-0.0028288543140028155,-3.0,-0.4,55.851063829787236,56.9615293143406,-1.063514207188291,-17.247545427100476,49.07187368160362,46.73021331626944,24.442761498751686,16.0,20.632569450009782,13.899999999999977,-23.375079865063526,51.17507986506348,-4.737539932531831,32.537539932531786,-23.318713989276034,54.761904761904766,0.6176546236167084,18.637539932531762,10,-6.0,-24.5,53.75,76.0,110.0,0,0.15177304964539018,1.2222222222222223,707.0,2.6,695.0,-1.4,706.0,0.15177304964539018
3977,2015-10-20,708.0,719.0,704.0,714.0,2415000.0,0.004255319148936065,-1.1428571428571428,3.0,65.45454545454545,57.4564788092901,-4.541054612636344,-18.685269035139072,41.99266022134475,44.66915268925345,22.643367757761474,15.0,19.40338176242585,15.299999999999955,-21.993148799315804,52.59314879931571,-3.346574399657925,33.946574399657834,-23.779591149919497,61.904761904761905,1.587310830115932,18.646574399657897,10,-9.0,-26.0,28.25,50.5,117.0,1,0.15254237288135597,-3.0,705.0,1.2222222222222223,707.0,2.6,695.0,0.15254237288135597
3978,2015-10-21,716.0,718.0,696.0,710.0,3075000.0,0.011299435028248483,3.4,-1.0,67.44186046511628,58.13818189837895,-12.788533620020303,-26.384059850450967,30.21244420505832,37.648176821203265,21.632876169041836,22.0,21.077568398468884,22.25,-16.470999334639714,60.970999334639714,2.8895003326802,41.6104996673198,-29.392815680924286,91.8918918918919,24.07841007035168,19.36049966731984,10,-17.0,-34.0,20.25,42.5,95.0,2,0.14804469273743015,-1.1428571428571428,708.0,-3.0,705.0,1.2222222222222223,707.0,0.14804469273743015
3979,2015-10-22,716.0,724.0,707.0,711.0,2535000.0,0.0,-1.6153846153846154,0.8333333333333334,59.42028985507247,58.99140371201608,-11.488380920513123,-24.821348459825685,26.870095061069605,38.5413373071699,20.56234335807428,17.0,18.810715127061485,20.450000000000045,-18.92124251076632,59.82124251076641,0.7643787446168062,40.135621255383285,-27.14924674006886,71.42857142857143,4.000392973826294,19.6856212553832,10,-13.0,-28.5,18.5,42.5,102.0,3,0.13547486033519562,3.4,716.0,-1.1428571428571428,708.0,-3.0,705.0,0.13547486033519562
3980,2015-10-23,746.0,750.0,731.0,736.0,5145000.0,0.04189944134078205,1.1111111111111112,2.0,65.0,59.829610339696394,-34.801478607837,-50.56166022471541,-6.643894356149644,9.42640808660201,18.852925657647287,34.0,17.528770974371014,46.10000000000002,4.566753963658925,87.63324603634112,25.333376981829474,66.86662301817057,-55.040291935664754,92.5925925925926,26.31091904225255,20.76662301817055,10,-30.0,-45.5,-14.0,12.5,71.0,4,0.08445040214477206,-1.6153846153846154,716.0,3.4,716.0,-1.1428571428571428,708.0,0.08445040214477206
3981,2015-10-26,746.0,763.0,743.0,756.0,3015000.0,0.0,-1.5,-1.0,62.66666666666667,60.602821907428506,-32.584455127181286,-48.47920715313853,-9.811241648613986,10.464168617895893,17.20308366304041,20.0,16.92819890459623,43.200000000000045,-2.7042481694171556,89.10424816941725,20.2478759152915,66.15212408470859,-50.317068580811565,74.6268656716418,10.934480745098952,22.95212408470859,10,-23.5,-39.0,-21.5,12.5,74.0,0,0.08981233243967823,1.1111111111111112,746.0,-1.6153846153846154,716.0,3.4,716.0,0.08981233243967823
3982,2015-10-27,745.0,755.0,742.0,746.0,2825000.0,-0.0013404825737265424,-2.7142857142857144,0.1,62.0,61.273566046062555,-30.916466409968507,-44.89811462405851,-11.281802761911308,12.123438178514562,16.169967050981874,13.0,20.432025153679888,39.10000000000002,-9.47072976055756,87.6707297605576,14.814635119721288,63.38536488027876,-42.585361722730454,73.13432835820896,10.963049627842054,24.285364880278774,10,-22.5,-38.0,-20.5,13.5,47.0,1,0.09395973154362425,-1.5,746.0,1.1111111111111112,746.0,-1.6153846153846154,716.0,0.09395973154362425
3983,2015-10-28,748.0,752.0,739.0,744.0,3900000.0,0.00402684563758382,1.1666666666666667,-4.0,66.66666666666666,62.16387943637594,-30.54429364707937,-42.932226366425425,-17.380961732236642,9.950549966071776,14.527999412368892,13.0,20.366521241254986,37.549999999999955,-8.728220408848188,83.8282204088481,14.410889795575827,60.68911020442408,-39.526825550457374,73.21428571428571,9.577260779232788,23.13911020442409,10,-18.5,-41.0,-27.75,10.5,62.0,2,0.10294117647058831,-2.7142857142857144,745.0,-1.5,746.0,1.1111111111111112,746.0,0.10294117647058831
3984,2015-10-29,743.0,748.0,736.0,748.0,8545000.0,-0.006684491978609652,3.8,-1.25,74.4186046511628,64.32441084322416,-20.13708746483462,-32.75982898710322,-15.408691557166094,15.900688338278542,13.120418220197868,12.0,20.060109666284916,28.200000000000045,-12.553947177245277,68.95394717724537,7.823026411377441,48.57697358862265,-29.07414299541165,37.5,-31.319248478511867,20.37697358862266,10,-13.5,-36.0,-28.5,15.5,63.0,3,0.0915208613728129,1.1666666666666667,748.0,-2.7142857142857144,745.0,-1.5,746.0,0.0915208613728129
3985,2015-10-30,763.0,768.0,738.0,743.0,5120000.0,0.026917900403768513,1.0,-4.0,72.26890756302521,66.14861570247282,-35.0432881918415,-49.550943199555604,-39.62043755098216,-3.1190311651184857,12.472875205735248,30.0,21.36282263217538,44.549999999999955,0.22832893137751853,88.87167106862239,22.389164465688737,66.71083553431117,-44.16672869587046,84.375,15.298882745653572,22.160835534311193,10,-31.0,-53.5,-48.5,-4.5,33.0,4,0.07208387942332894,3.8,743.0,1.1666666666666667,748.0,-2.7142857142857144,745.0,0.07208387942332894
3986,2015-11-02,731.0,756.0,727.0,756.0,3995000.0,-0.04193971166448229,1.32,-1.25,53.900709219858165,64.86485612084091,1.1540224632375384,-15.759924106620815,-12.097435892629505,29.62125429890034,11.854731058857865,36.0,22.354338021342187,10.899999999999977,-32.66676666788692,54.46676666788687,-10.88338333394347,32.683383333943425,-6.266721252365983,9.75609756097561,-54.08963819261022,21.783383333943434,11,1.0,-21.5,-15.75,27.5,58.0,0,0.11764705882352944,1.0,763.0,3.8,743.0,1.1666666666666667,748.0,0.11764705882352944
3987,2015-11-04,742.0,753.0,736.0,750.0,4275000.0,0.015047879616963078,1.4285714285714286,0.32,63.04347826086957,64.37614698703572,-5.046587967885785,-25.38355481908684,-26.958636700850548,19.57672408903727,11.507046724798206,22.0,24.01461055281436,20.200000000000045,-24.027164788877258,64.42716478887735,-1.913582394438663,42.313582394438754,-15.0,36.58536585365854,-26.11556482733345,22.113582394438676,11,-4.5,-32.5,-27.5,16.5,59.0,2,0.10512129380053903,1.32,731.0,1.0,763.0,3.8,743.0,0.10512129380053903
3988,2015-11-05,755.0,756.0,741.0,750.0,2980000.0,0.017520215633423097,3.2857142857142856,-0.625,71.42857142857142,65.71040049520226,-13.334973605893765,-36.63916138882951,-43.10362754755363,7.585554065556721,11.552287635829138,15.0,26.240293943555344,30.899999999999977,-15.266289820482825,77.06628982048278,7.816855089758519,53.983144910241435,-28.0,68.29268292682927,2.850402931111219,23.083144910241423,11,-7.5,-45.5,-40.0,3.5,46.0,3,0.049006622516556186,1.4285714285714286,742.0,1.32,731.0,1.0,763.0,0.049006622516556186
3989,2015-11-06,768.0,792.0,761.0,766.0,5670000.0,0.017218543046357615,-4.166666666666667,0.4,71.63120567375886,66.44720112561993,-20.319925080805206,-46.67670567566074,-57.937359155053514,-4.718958469005429,11.499528299530057,37.0,27.080138227549924,40.5,-8.14262804533928,89.14262804533928,16.17868597733036,64.82131402266964,-36.08000000000004,63.07692307692307,-2.985367351640427,24.321314022669632,11,-8.5,-46.5,-53.5,-9.5,20.0,4,0.0546875,3.2857142857142856,755.0,1.4285714285714286,742.0,1.32,731.0,0.0546875
3990,2015-11-09,785.0,789.0,772.0,775.0,5665000.0,0.02213541666666674,-1.125,5.0,75.64102564102564,67.88879656721537,-34.87329534787136,-58.40130256330849,-75.48302961219997,-20.805786065728853,11.098645170186142,21.0,27.47765273210382,52.25,2.539787134259768,101.96021286574023,27.394893567129884,77.10510643287012,-44.66880000000003,89.23076923076924,20.841038035310333,24.85510643287012,11,-25.5,-53.0,-83.25,-26.5,29.0,0,0.026751592356687892,-4.166666666666667,768.0,3.2857142857142856,755.0,1.4285714285714286,742.0,0.026751592356687892
3991,2015-11-10,789.0,790.0,774.0,779.0,2935000.0,0.005095541401273884,1.6666666666666667,1.0,75.79617834394904,69.42170527209858,-35.908453926858215,-59.21536419330823,-79.15528431405164,-23.73234596121381,11.037445875147538,16.0,30.444863950932245,52.299999999999955,-2.1294811756637273,106.72948117566364,25.085259412168057,79.51474058783185,-41.435167999999976,94.64285714285714,24.382217347352352,27.214740587831844,11,-29.5,-56.0,-93.0,-30.5,50.0,1,0.008871989860582907,-1.125,785.0,-4.166666666666667,768.0,3.2857142857142856,755.0,0.008871989860582907
3992,2015-11-11,804.0,805.0,780.0,780.0,2600000.0,0.019011406844106515,-1.0833333333333333,2.4,76.82926829268293,70.55088323054483,-46.554923873101984,-71.25279756474379,-93.54976654400593,-37.736422448454846,11.581203829045407,25.0,30.469755334965384,63.10000000000002,1.5929614639677538,124.60703853603229,32.34648073198389,93.85351926801616,-50.214244479999934,98.4375,29.636081159490217,30.753519268016145,11,-38.0,-64.5,-107.75,-45.5,21.0,2,-0.018656716417910446,1.6666666666666667,789.0,-1.125,785.0,-4.166666666666667,768.0,-0.018656716417910446
3993,2015-11-12,804.0,812.0,800.0,806.0,2340000.0,0.0,-1.4,-0.08333333333333333,76.82926829268293,70.81873474626929,-42.21534275814611,-66.9679206328151,-94.35023283761484,-36.89005961071689,12.260653795151725,12.0,31.3085492394589,58.200000000000045,-7.098021248324358,123.49802124832445,25.550989375837844,90.84901062416225,-42.01996536319996,84.31372549019608,15.190098718999565,32.64901062416219,11,-34.5,-61.0,-105.75,-45.5,24.0,3,-0.003731343283582045,-1.0833333333333333,804.0,1.6666666666666667,789.0,-1.125,785.0,-0.003731343283582045
3994,2015-11-13,815.0,816.0,797.0,800.0,4450000.0,0.013681592039801016,1.2352941176470589,-7.5,73.79310344827586,70.98808984463048,-46.855438606885286,-72.21960804757714,-106.71637839419134,-46.7635669335225,12.481273858447192,19.0,32.871079422553066,63.200000000000045,-4.454229260566763,130.85422926056685,29.37288536971664,97.02711463028345,-44.01637159782399,97.72727272727273,30.268092640938278,33.8271146302834,11,-43.5,-70.0,-114.25,-56.5,12.0,4,-0.01717791411042946,-1.4,804.0,-1.0833333333333333,804.0,1.6666666666666667,789.0,-0.01717791411042946
3995,2015-11-16,804.0,811.0,794.0,794.0,3195000.0,-0.013496932515337456,-2.4,0.6666666666666666,68.58974358974359,72.62020477461775,-32.88632262971328,-56.4755400528029,-96.94837058387338,-35.024912466724345,13.008575305367637,21.0,33.46972323388877,47.35000000000002,-20.687992482522873,115.38799248252292,13.331003758738575,81.36899624126147,-24.013097278259238,71.42857142857143,4.674630545926206,34.018996241261426,11,-28.0,-59.0,-103.25,-45.5,19.0,0,-0.01990049751243783,1.2352941176470589,815.0,-1.4,804.0,-1.0833333333333333,804.0,-0.01990049751243783
3996,2015-11-17,812.0,819.0,810.0,812.0,4190000.0,0.00995024875621886,-3.5,0.0,70.5521472392638,73.45450132777266,-31.500808305086935,-59.07727701117415,-104.59762079307029,-42.26417372160813,13.992995521835095,15.0,33.980076894868034,50.0,-17.764297384383553,117.76429738438355,16.117851307808223,83.88214869219178,-24.810477822607368,82.05128205128204,15.439160408114901,33.882148692191805,11,-32.0,-61.5,-113.0,-53.5,11.0,1,0.0024630541871921707,-2.4,804.0,1.2352941176470589,815.0,-1.4,804.0,0.0024630541871921707
3997,2015-11-18,816.0,826.0,814.0,820.0,2795000.0,0.0049261083743843415,-2.0,-100.0,70.73170731707317,73.37707198205065,-26.708727404068668,-57.52043513148442,-107.74182805653652,-45.680024935028314,15.13966482906563,14.0,33.950025759633945,48.60000000000002,-18.252232966676047,115.45223296667609,15.173883516661931,82.02611648333811,-22.44838225808587,68.75,2.8501958278710333,33.42611648333805,11,-22.5,-62.0,-119.5,-57.5,20.0,2,0.02818627450980382,-3.5,812.0,-2.4,804.0,1.2352941176470589,815.0,0.02818627450980382
3998,2015-11-19,822.0,828.0,817.0,821.0,3585000.0,0.007352941176470562,-1.4444444444444444,-0.25,73.93939393939394,73.633537344899,-24.814857807444696,-58.153571998923326,-112.83090812453793,-51.18279323707782,16.101183952138655,12.0,39.482752145046106,49.299999999999955,-17.20081123366822,115.80081123366813,16.049594383165868,82.55040561683404,-21.958705806468743,82.35294117647058,12.329488345551312,33.25040561683411,11,-22.0,-67.0,-133.0,-63.5,17.0,3,0.0036496350364962904,-2.0,816.0,-3.5,812.0,-2.4,804.0,0.0036496350364962904
3999,2015-11-20,813.0,819.0,797.0,800.0,5545000.0,-0.010948905109489093,-1.3157894736842106,13.0,66.23376623376623,72.58828629964793,-9.789829122399624,-43.75744042292217,-102.13536391348816,-41.81268384927807,16.952459529236375,25.0,43.02393724456283,35.450000000000045,-27.703863906453876,98.60386390645397,3.8730680467731418,67.02693195322695,15.0,55.88235294117647,-11.81656267863243,31.57693195322694,11,-12.0,-58.0,-118.75,-54.5,32.0,4,0.01845018450184499,-1.4444444444444444,822.0,-2.0,816.0,-3.5,812.0,0.01845018450184499
4000,2015-11-24,809.0,823.0,804.0,818.0,3480000.0,-0.004920049200492049,1.0,-0.6923076923076923,80.95238095238096,73.16119770058482,-2.2656705573797353,-36.67603905891599,-96.51581744548776,-37.50997828890502,18.287865586456448,19.0,44.460177450015976,28.299999999999955,-34.51166502455567,91.11166502455558,-3.105832512277857,59.705832512277766,19.0,38.70967741935484,-34.81833047419966,31.40583251227783,11,-5.0,-47.0,-118.5,-50.5,-5.0,1,0.02224969097651419,-1.3157894736842106,813.0,-1.4444444444444444,822.0,-2.0,816.0,0.02224969097651419
4001,2015-11-25,813.0,816.0,807.0,814.0,2735000.0,0.0049443757725586845,2.6,0.1111111111111111,79.83193277310924,73.49482708729884,-2.7974324346669164,-37.312220043357456,-97.01107550666939,-40.861596822585284,19.260060724381656,9.0,45.291379613164054,28.950000000000045,-33.21268977448665,91.11268977448674,-2.1313448872433582,60.03134488724345,14.379999999999995,51.61290322580645,-25.489773429108524,31.08134488724337,11,-2.0,-51.0,-123.25,-54.5,-34.0,2,0.012300123001230068,1.0,809.0,-1.3157894736842106,813.0,-1.4444444444444444,822.0,0.012300123001230068
4002,2015-11-26,815.0,822.0,814.0,817.0,2375000.0,0.002460024600245969,-3.0,2.0,77.77777777777777,73.60021703008717,-3.4341258597306705,-35.62565365606474,-97.34510847249464,-42.498378782853706,20.39894973247241,9.0,43.92568352349576,27.450000000000045,-33.322136967347205,88.2221369673473,-2.93606848367358,57.83606848367367,11.772399999999948,58.06451612903226,-19.320083789505198,30.386068483673608,11,-4.0,-53.0,-125.25,-56.5,-38.0,3,0.009815950920245342,2.6,813.0,1.0,809.0,-1.3157894736842106,813.0,0.009815950920245342
4003,2015-11-27,825.0,837.0,820.0,829.0,4330000.0,0.012269938650306678,-1.4285714285714286,2.0,77.14285714285714,73.97241188504064,-11.333889664925323,-41.699168305475496,-104.17459924715831,-52.34476529796689,21.89605517050157,22.0,42.55812303942969,33.60000000000002,-26.373327404764268,93.57332740476431,3.613336297617934,63.58666370238211,-28.0,70.0,-8.814612609324953,29.986663702382117,11,-9.5,-58.5,-134.5,-66.5,-57.0,4,0.01333333333333342,-3.0,815.0,2.6,813.0,1.0,809.0,0.01333333333333342
4004,2015-11-30,811.0,821.0,810.0,821.0,3760000.0,-0.016969696969696968,1.2,2.5,62.745098039215684,73.32300682387087,2.278666823539197,-23.551048103626727,-87.32706766063632,-38.11133012844027,23.38851287368727,15.0,39.32004469000924,16.200000000000045,-39.79849622040217,72.19849622040226,-11.799248110201006,44.1992481102011,-13.200000000000045,21.21212121212121,-53.95984574890782,27.99924811020109,11,6.0,-39.0,-120.5,-52.5,-36.0,0,0.03452527743526512,-1.4285714285714286,825.0,-3.0,815.0,2.6,813.0,0.03452527743526512
4005,2015-12-01,818.0,818.0,801.0,802.0,3910000.0,0.008631319358816336,1.125,-1.6,63.80952380952382,72.57382644278864,-2.8235117511108,-27.636241585467133,-91.01710631874823,-45.18609769234911,24.070972709306197,17.0,36.18690277512951,20.450000000000045,-34.36250337573358,75.26250337573367,-6.956251687866711,47.8562516878668,-19.416000000000054,47.22222222222222,-24.433974328720986,27.406251687866792,12,-1.0,-36.0,-122.75,-59.5,-62.0,1,0.033007334963325086,1.2,811.0,-1.4285714285714286,825.0,-3.0,815.0,0.033007334963325086
4006,2015-12-02,817.0,819.0,810.0,810.0,2335000.0,-0.0012224938875305957,-1.5714285714285714,0.4375,57.142857142857146,71.06395420120911,-1.1618562598455355,-20.93641011810496,-87.23080341141258,-43.82035909832257,25.274129327466632,9.0,33.29727538911152,15.149999999999977,-30.388994279617123,60.68899427961708,-7.619497139808573,37.91949713980853,-17.647680000000037,44.44444444444444,-22.839948449322875,22.769497139808536,12,0.0,-35.0,-108.75,-58.5,-37.0,2,-0.01591187270501837,1.125,818.0,1.2,811.0,-1.4285714285714286,825.0,-0.01591187270501837
4007,2015-12-03,820.0,823.0,813.0,813.0,2235000.0,0.003671970624234966,-1.8571428571428572,1.0,58.51063829787235,69.3496480188178,-3.950191416463781,-18.75479613002699,-87.4489064752023,-46.76877272337663,26.59677521684425,10.0,31.942859301080603,14.25,-22.150549446388595,50.650549446388595,-3.9502747231942976,32.4502747231943,-19.89472640000008,52.77777777777778,-11.842249250654866,18.2002747231943,12,-3.0,-38.0,-105.25,-61.5,-78.0,3,-0.050000000000000044,-1.5714285714285714,817.0,1.125,818.0,1.2,811.0,-0.050000000000000044
4008,2015-12-04,792.0,813.0,786.0,806.0,4040000.0,-0.034146341463414664,-1.0769230769230769,-2.0,39.63963963963965,66.39474506391485,21.62040232711979,12.816379910502292,-57.547535797725004,-18.608039739126752,27.370748539997138,34.0,28.69312283073043,-15.600000000000023,-44.02830316870154,12.828303168701495,-29.81415158435084,-1.3858484156492068,45.0,16.216216216216218,-42.389450908243056,14.21415158435077,12,19.5,-10.0,-77.25,-33.5,-57.0,4,-0.018939393939393923,-1.8571428571428572,820.0,-1.5714285714285714,817.0,1.125,818.0,-0.018939393939393923
4009,2015-12-07,810.0,814.0,802.0,802.0,2535000.0,0.022727272727272707,-2.0,-0.5714285714285714,52.54237288135593,63.23807750046763,3.520296900616245,-1.977120795771043,-72.91423258663065,-36.500677327213566,27.018856306519538,22.0,25.357772326664644,0.2999999999999545,-21.16331018760843,21.76331018760834,-10.431655093804238,11.031655093804147,25.980000000000018,64.86486486486487,7.555644285868603,10.73165509380418,12,1.5,-28.0,-91.75,-51.5,-86.0,0,-0.051851851851851816,-1.0769230769230769,792.0,-1.8571428571428572,820.0,-1.5714285714285714,817.0,-0.051851851851851816
4010,2015-12-08,806.0,819.0,803.0,803.0,2630000.0,-0.004938271604938316,-9.666666666666666,0.375,47.368421052631575,59.63102064263678,7.878503452581754,3.875512392282076,-65.59612037416605,-32.8625649199804,26.726107319042086,16.0,20.586207250701136,-4.75,-22.92893517809796,13.428935178097959,-13.839467589049036,4.339467589049036,28.98040000000003,54.054054054054056,-0.12027943700245203,9.089467589048986,12,5.5,-24.0,-87.75,-47.5,-98.0,1,-0.038461538461538436,-2.0,810.0,-1.0769230769230769,792.0,-1.8571428571428572,820.0,-0.038461538461538436
4011,2015-12-09,796.0,812.0,792.0,806.0,3350000.0,-0.012406947890818865,-1.2222222222222223,-3.3333333333333335,41.666666666666664,55.61867496362443,17.001328688902163,15.206467084306723,-53.26069646137137,-23.58965180494829,26.194057575628815,20.0,17.833263844071666,-15.100000000000023,-31.718315830781194,1.5183158307811482,-23.40915791539055,-6.790842084609494,38.00079200000005,27.027027027027028,-24.258317778602237,8.309157915390582,12,15.5,-14.0,-75.25,-37.5,-105.0,2,-0.05025125628140703,-9.666666666666666,806.0,-2.0,810.0,-1.0769230769230769,792.0,-0.05025125628140703
4012,2015-12-10,789.0,792.0,776.0,779.0,3010000.0,-0.008793969849246186,1.0,-1.0,36.36363636363636,51.08765043259991,22.266987435692045,22.161307671799932,-43.79727217274262,-16.933711862583323,25.374057670896498,20.0,13.296235733213052,-21.350000000000023,-40.481401577374186,-2.2185984226258597,-30.915700788687104,-11.784299211312941,44.040776160000064,30.23255813953488,-16.41561348567887,9.565700788687057,12,10.5,-2.5,-68.25,-30.5,-127.0,3,-0.011406844106463865,-1.2222222222222223,796.0,-9.666666666666666,806.0,-2.0,810.0,-0.011406844106463865
4013,2015-12-11,801.0,812.0,788.0,788.0,10100000.0,0.015209125475285079,-2.6923076923076925,1.3,45.16129032258064,49.13389401964046,7.268980346259696,10.461392467278301,-52.30543041471992,-29.371156958510937,24.19167686235995,24.0,8.969428096629713,-9.200000000000045,-28.58637611691097,10.186376116910878,-18.893188058455507,0.49318805845541647,29.759145113600084,58.139534883720934,12.136477299355029,9.693188058455435,12,-1.5,-12.0,-77.5,-42.5,-101.0,4,-0.07365792759051182,1.0,789.0,-1.2222222222222223,796.0,-9.666666666666666,806.0,-0.07365792759051182
4014,2015-12-14,801.0,808.0,783.0,789.0,3595000.0,0.0,-1.0833333333333333,0.9230769230769231,46.666666666666664,47.22913211487855,6.371318359063821,9.864529593954785,-48.709356522820144,-29.924813124507637,22.755022583219798,25.0,4.9611868176264124,-8.5,-28.16562590166484,11.16562590166484,-18.332812950832363,1.3328129508323627,27.568779309056026,58.139534883720934,10.750678549372573,9.832812950832407,12,-1.5,-2.0,-72.5,-51.0,-78.0,0,-0.08239700374531833,-2.6923076923076925,801.0,1.0,789.0,-1.2222222222222223,796.0,-0.08239700374531833
4015,2015-12-15,788.0,810.0,787.0,801.0,3115000.0,-0.01622971285892638,-2.066666666666667,-1.0833333333333333,40.31007751937984,45.358823267825514,16.39210028834941,22.771917731351323,-33.28628983050294,-17.447914442001434,21.44260200769261,23.0,-0.2169950994989449,-20.700000000000045,-42.49425322609568,1.0942532260955886,-31.597126613047863,-9.802873386952228,38.46602813669381,33.33333333333333,-12.962662261546143,10.897126613047824,12,11.5,16.5,-47.5,-38.5,-82.0,1,-0.08121827411167515,-1.0833333333333333,801.0,-2.6923076923076925,801.0,1.0,789.0,-0.08121827411167515
4016,2015-12-16,814.0,814.0,791.0,805.0,3930000.0,0.03299492385786795,4.111111111111111,-0.6923076923076923,49.67320261437908,44.3768859696596,-11.26258287478663,-3.236501913992811,-56.7690458492018,-44.01674344044295,19.886401390223742,26.0,-2.031123244320611,5.2000000000000455,-16.67620673360898,27.07620673360907,-5.7381033668044665,16.138103366804557,10.447387011226056,100.0,52.91269195042166,10.938103366804516,12,-16.5,-8.5,-68.25,-88.5,-79.0,2,-0.13022113022113024,-2.066666666666667,788.0,-1.0833333333333333,801.0,-2.6923076923076925,801.0,-0.13022113022113024
4017,2015-12-17,839.0,843.0,823.0,823.0,5840000.0,0.03071253071253066,-1.5,1.7777777777777777,54.166666666666664,45.99100008377371,-37.195506846842704,-27.853093349984988,-79.23177877679859,-69.25436773815863,18.45137843089337,29.0,-4.039395467239274,29.049999999999955,3.474724110167017,54.62527588983289,16.262362055083486,41.83763794491642,-63.0,93.33333333333333,47.1142252751501,12.787637944916465,12,-29.5,-29.5,-92.75,-124.5,-101.0,3,-0.17640047675804527,4.111111111111111,814.0,-2.066666666666667,788.0,-1.0833333333333333,801.0,-0.17640047675804527
4018,2015-12-18,825.0,867.0,822.0,839.0,6375000.0,-0.016686531585220488,-3.5,-0.875,54.166666666666664,46.17147717103046,-20.140132109447677,-14.352686830895095,-62.8371178980351,-56.02289392592638,17.149397222871833,45.0,-5.406790898310646,14.899999999999977,-11.005902599072897,40.80590259907285,1.947048700463597,27.852951299536358,-47.65999999999997,50.0,0.5921607174781656,12.95295129953641,12,-3.5,-3.5,-72.25,-104.0,-33.0,4,-0.19757575757575763,-1.5,839.0,4.111111111111111,814.0,-2.066666666666667,788.0,-0.19757575757575763
4019,2015-12-21,828.0,832.0,806.0,824.0,4580000.0,0.0036363636363636598,3.3333333333333335,-0.2857142857142857,53.048780487804876,46.802628219383045,-22.706108466769365,-17.045223102226373,-63.06808274743514,-59.68597459735929,16.682781812548555,26.0,-7.217512748998388,17.149999999999977,-9.95039813261667,44.250398132616624,3.599800933691654,30.7001990663083,-47.07359999999994,51.24999999999999,1.5010176189424769,13.550199066308299,12,-6.5,-6.5,-71.75,-103.5,-15.0,0,-0.15458937198067635,-3.5,825.0,-1.5,839.0,4.111111111111111,814.0,-0.15458937198067635
4020,2015-12-22,827.0,836.0,820.0,832.0,2420000.0,-0.0012077294685990392,1.4615384615384615,-1.25,53.048780487804876,48.06730753284284,-20.577987964592353,-15.418057511553116,-58.60881775589587,-59.09016041766631,16.10006597235138,16.0,-4.474935159293523,15.25,-12.771608203576534,43.271608203576534,1.239195898211733,29.260804101788267,-42.63065599999993,47.368421052631575,-2.9254933318060807,14.010804101788258,12,-5.5,-5.5,-68.75,-100.5,8.0,1,-0.12575574365175335,3.3333333333333335,828.0,-3.5,825.0,-1.5,839.0,-0.12575574365175335
4021,2015-12-24,823.0,838.0,821.0,836.0,2075000.0,-0.0048367593712213,1.0,2.6,50.909090909090914,49.68346914900446,-13.796072043688582,-11.204953869250971,-52.09184819638131,-55.76121664795005,15.5089057197183,17.0,-4.8411965463246815,10.75,-17.718819508533898,39.2188195085339,-3.4844097542669488,24.98440975426695,-35.325429759999906,27.86885245901639,-21.197492682945477,14.234409754266961,12,2.0,-1.5,-62.5,-96.5,3.0,3,-0.14216281895504257,1.4615384615384615,827.0,3.3333333333333335,828.0,-3.5,825.0,-0.14216281895504257
4022,2015-12-25,823.0,823.0,823.0,823.0,0.0,0.0,1.0,-0.0,61.31386861313868,51.47820007017757,-9.460893902708108,-11.146363772960171,-49.84536338797602,-56.678592804457594,14.672185421585054,0.0,-4.1235721519865365,10.350000000000023,-18.503714528708656,39.2037145287087,-4.076857264354317,24.776857264354362,-32.15241256959996,27.86885245901639,-24.305514506181222,14.426857264354362,12,2.0,-1.5,-57.75,-95.0,-17.0,4,-0.10692588092345079,1.0,823.0,1.4615384615384615,827.0,3.3333333333333335,828.0,-0.10692588092345079
4023,2015-12-28,836.0,845.0,815.0,841.0,2580000.0,0.015795868772782606,3.6153846153846154,-100.0,59.848484848484844,52.94284653482404,-18.968806978594785,-24.53809865129233,-59.95016889812882,-70.57758942525459,13.540330873878487,30.0,-1.3015719341578915,22.799999999999955,-7.4313883588599765,53.031388358859886,7.684305820569989,37.91569417942992,-42.10631606681591,76.92307692307693,25.265317170361506,15.11569417942999,12,-9.0,-14.5,-62.25,-104.5,-49.0,0,-0.11722488038277512,1.0,823.0,1.0,823.0,1.4615384615384615,827.0,-0.11722488038277512
4024,2015-12-29,839.0,844.0,826.0,837.0,2735000.0,0.0035885167464115852,2.0,-0.4,62.59541984732824,55.41899568237386,-17.893318720962043,-26.701872678032487,-59.60580437547719,-74.78761095810398,12.952579254890775,18.0,3.2657541395108183,24.399999999999977,-7.9233661613228605,56.723366161322815,8.238316919338558,40.561683080661396,-42.18206342414328,80.0,27.462045278727054,16.161683080661394,12,-10.0,-17.5,-61.5,-106.5,-25.0,1,-0.05601907032181164,3.6153846153846154,836.0,1.0,823.0,1.0,823.0,-0.05601907032181164
4025,2015-12-30,845.0,851.0,838.0,846.0,2725000.0,0.007151370679380209,1.3636363636363635,-0.5,69.29133858267716,57.598788567740314,-16.715376293511667,-32.22771843546195,-62.509620830139056,-81.78342137657819,12.923650722459874,13.0,6.1360771921770265,29.049999999999955,-6.010699245421392,64.1106992454213,11.519650377289281,46.58034962271063,-45.37478088717751,83.33333333333334,26.429594926791204,17.530349622710684,12,-8.5,-23.5,-67.0,-112.5,-51.0,2,-0.037869822485207094,2.0,839.0,3.6153846153846154,836.0,1.0,823.0,-0.037869822485207094
4026,2016-01-04,804.0,838.0,801.0,831.0,4560000.0,-0.04852071005917158,-1.2424242424242424,27.0,54.658385093167695,57.65342394846265,25.38662428103021,8.167152004976288,-18.761548427202683,-41.947918715338346,12.212105859057226,44.0,8.007473908538032,-11.299999999999955,-46.75850057682692,24.15850057682701,-29.029250288413436,6.429250288413527,63.0,6.0,-52.035317313919435,17.729250288413493,1,30.0,17.5,-21.0,-71.5,-33.0,0,0.03855721393034828,1.3636363636363635,845.0,2.0,839.0,3.6153846153846154,836.0,0.03855721393034828
4027,2016-01-05,779.0,806.0,774.0,801.0,7460000.0,-0.031094527363184077,1.0,0.8148148148148148,43.67816091954023,56.48803442100416,45.7965787144351,31.555932513890525,8.655967328089446,-18.47718497486494,11.133439221917946,32.0,11.531714704402589,-34.25,-73.13918128543696,4.639181285436962,-53.69459064271848,-14.805409357281519,86.67999999999995,6.493506493506493,-49.40003352899357,19.4445906427185,1,33.5,41.5,7.5,-46.5,-44.0,1,0.060333761232349126,-1.2424242424242424,804.0,1.3636363636363635,845.0,2.0,839.0,0.060333761232349126
4028,2016-01-06,777.0,792.0,768.0,780.0,4855000.0,-0.0025673940949936247,-1.2857142857142858,0.13636363636363635,43.18181818181818,55.39170527589453,45.00444035068472,34.12411231595104,12.842183477733215,-17.889902211428534,11.523234685369665,24.0,11.701044555019507,-35.5,-76.62880921407009,5.628809214070088,-56.064404607035044,-14.935595392964956,85.01279999999997,10.843373493975903,-42.91682338669328,20.564404607035037,1,32.5,40.5,9.5,-44.5,8.0,2,0.03732303732303732,1.0,779.0,-1.2424242424242424,804.0,1.3636363636363635,845.0,0.03732303732303732
4029,2016-01-07,768.0,794.0,763.0,778.0,4880000.0,-0.01158301158301156,-2.1,3.3333333333333335,44.18604651162791,54.406957056319314,49.83955715947491,41.96796436668649,23.968893882125485,-10.113821813783034,11.951242656658842,31.0,8.65278419135143,-42.39999999999998,-88.10108832055505,3.3010883205550954,-65.25054416027751,-19.54945583972244,88.37203199999999,5.681818181818182,-48.569434701773154,22.850544160277522,1,39.0,47.0,23.0,-29.5,-9.0,3,0.02473958333333326,-1.2857142857142858,777.0,1.0,779.0,-1.2424242424242424,804.0,0.02473958333333326
4030,2016-01-08,775.0,785.0,756.0,756.0,9100000.0,0.00911458333333326,-2.0526315789473686,-1.9,37.254901960784316,52.88982495095192,38.76411192357568,34.28421267151339,18.253655426639853,-18.533002313275233,12.263766342042207,29.0,6.520823827166851,-33.85000000000002,-82.20515538834047,14.505155388340427,-58.02757769417019,-9.672422305829855,73.90226943999994,23.170731707317074,-24.248759309618293,24.177577694170207,1,28.5,36.5,19.5,-36.5,-30.0,4,0.05032258064516126,-2.1,768.0,-1.2857142857142858,777.0,1.0,779.0,0.05032258064516126
4031,2016-01-12,756.0,774.0,755.0,762.0,4525000.0,-0.024516129032258083,-3.75,-0.3157894736842105,21.768707482993193,48.49591815871353,52.81472778265311,52.84315910196324,38.344124311047835,-0.8695017532061229,13.158391566523955,20.0,3.6627048784621365,-50.85000000000002,-104.46568898430883,2.765688984308781,-77.65784449215448,-24.042155507845564,83.61204249599996,1.9607843137254901,-38.012976064428685,26.80784449215441,1,47.0,55.0,43.5,-12.0,-3.0,1,0.050264550264550234,-2.0526315789473686,775.0,-2.1,768.0,-1.2857142857142858,777.0,0.050264550264550234
4032,2016-01-13,780.0,780.0,757.0,760.0,4605000.0,0.031746031746031855,1.3,-3.3333333333333335,35.6687898089172,45.80928537653935,24.667812868498345,29.654744567716193,15.76819631956073,-25.69679920089993,13.472431769342228,24.0,1.1393240445150923,-26.399999999999977,-80.7919498687562,27.99194986875625,-53.59597493437809,0.7959749343781368,49.458597396479945,64.1025641025641,24.347929436619992,27.195974934378125,1,23.0,31.0,19.5,-36.0,-31.0,2,-0.011538461538461497,-3.75,756.0,-2.0526315789473686,775.0,-2.1,768.0,-0.011538461538461497
4033,2016-01-14,742.0,766.0,732.0,755.0,7400000.0,-0.04871794871794877,-1.0606060606060606,-0.65,27.60416666666667,41.92136835646585,53.56456146789549,66.4130080479406,54.68335252463987,10.943160492392053,14.455377338468251,48.0,-1.9076775279502272,-61.450000000000045,-123.0034855141962,0.10348551419610885,-92.22674275709812,-30.67325724290197,78.52356570890231,16.129032258064516,-21.25563354831819,30.77674275709808,1,49.5,57.5,57.5,2.0,20.0,3,-0.009433962264150941,1.3,780.0,-3.75,756.0,-2.0526315789473686,775.0,-0.009433962264150941
4034,2016-01-15,735.0,759.0,729.0,758.0,5835000.0,-0.009433962264150941,1.4,1.7692307692307692,26.767676767676775,37.19651704368802,49.462232133172506,71.90135048105958,62.69722626210364,16.624411021696687,15.749519592681816,30.0,-7.3164631017479,-65.14999999999998,-133.91129572275872,3.6112957227587685,-99.5306478613794,-30.769352138620548,73.13026650965594,10.714285714285714,-24.35794449076969,34.38064786137938,1,48.5,63.0,61.75,9.0,20.0,4,0.06802721088435382,-1.0606060606060606,742.0,1.3,780.0,-3.75,756.0,0.06802721088435382
4035,2016-01-18,724.0,731.0,716.0,721.0,6155000.0,-0.014965986394557818,-1.3076923076923077,-0.13043478260869565,25.85365853658537,33.99599187073442,46.36963731040271,82.06848466104282,73.9594244966679,25.557688636198236,17.16533879644153,19.0,-14.29200421875521,-72.95000000000005,-149.5967632440437,3.696763244043609,-111.27338162202193,-34.62661837797816,71.469423868111,12.5,-22.513333640350496,38.32338162202184,1,37.0,67.5,72.75,20.0,31.0,0,0.04834254143646399,1.4,735.0,-1.0606060606060606,742.0,1.3,780.0,0.04834254143646399
4036,2016-01-19,708.0,727.0,700.0,727.0,8010000.0,-0.02209944751381221,1.8421052631578947,-6.333333333333333,23.981900452488688,31.807518485506478,52.88096343825271,94.56864105418208,91.0727207681,39.4727481497315,18.634484144049296,27.0,-23.144913362788316,-83.64999999999998,-169.44602493551702,2.1460249355170617,-126.54801246775855,-40.7519875322414,73.16492757185097,10.0,-24.846455344065582,42.89801246775855,1,39.0,75.5,88.75,36.0,56.0,1,0.05225988700564965,-1.3076923076923077,724.0,1.4,735.0,-1.0606060606060606,742.0,0.05225988700564965
4037,2016-01-20,691.0,727.0,689.0,714.0,6375000.0,-0.02401129943502822,-1.8148148148148149,1.2105263157894737,17.777777777777786,28.984847329501992,62.67653824821696,105.31173410950328,108.65681217958377,54.555195441990236,19.119939016433722,38.0,-34.89882839327197,-93.25,-187.01089410386908,0.5108941038690773,-140.13044705193454,-46.36955294806546,73.9319420574808,2.5974025974025974,-25.814331248018306,46.88044705193454,1,50.5,87.0,105.75,53.0,74.0,2,0.08972503617945016,1.8421052631578947,708.0,-1.3076923076923077,724.0,1.4,735.0,0.08972503617945016
4038,2016-01-21,662.0,696.0,662.0,688.0,7685000.0,-0.04196816208393628,-1.6153846153846154,1.1304347826086956,14.741035856573717,25.71317947894041,82.30336308442543,128.0386676865984,137.4968707826796,81.76888474961879,19.08398961426211,34.0,-43.20646676888009,-114.10000000000002,-220.43987220723807,-7.760127792761978,-167.2699361036191,-60.93006389638094,87.74555364598461,0.0,-20.98207022317938,53.16993610361902,1,61.5,102.5,131.0,82.0,81.0,3,0.13141993957703924,-1.8148148148148149,691.0,1.8421052631578947,708.0,-1.3076923076923077,724.0,0.13141993957703924
4039,2016-01-22,700.0,701.0,672.0,690.0,6720000.0,0.05740181268882183,3.8333333333333335,-0.38461538461538464,24.381625441696116,24.282815421263948,37.59689369653893,84.27855354458927,99.35610208638741,42.79215887594421,19.732218306972367,39.0,-47.119023992501525,-69.70000000000005,-178.27178076713346,38.87178076713337,-123.98589038356681,-15.41410961643328,32.196442916787646,55.072463768115945,40.24336552635491,54.28589038356671,1,21.0,64.5,94.25,44.0,57.0,4,0.08857142857142852,-1.6153846153846154,662.0,-1.8148148148148149,691.0,1.8421052631578947,708.0,0.08857142857142852
4040,2016-01-25,723.0,729.0,706.0,710.0,5385000.0,0.03285714285714292,-1.1904761904761905,1.3,34.716981132075475,25.7215124933842,7.202396951685614,55.956566276970875,75.93164839532733,19.49811117153922,19.828839001377695,29.0,-50.65982870595235,-41.5,-148.46679268278194,65.46679268278194,-94.98339634139097,11.983396341390971,-61.0,91.04477611940298,71.99660004039326,53.48339634139094,1,-2.0,41.5,76.25,21.0,62.0,0,0.044260027662517354,3.8333333333333335,700.0,-1.6153846153846154,662.0,-1.8148148148148149,691.0,0.044260027662517354
4041,2016-01-26,706.0,716.0,701.0,709.0,5210000.0,-0.023513139695712337,-1.3076923076923077,-0.23076923076923078,35.797665369649806,25.735832000132266,18.28711116181205,67.18647877273861,92.17195021896737,36.517369932875454,19.91198516069401,22.0,-54.62173184850917,-52.64999999999998,-158.94110969408098,53.641109694081024,-105.79555484704042,0.4955548470404665,-42.65999999999997,65.67164179104478,43.17501916819958,53.1455548470405,1,8.0,58.5,96.0,38.0,77.0,1,0.06940509915014159,-1.1904761904761905,723.0,3.8333333333333335,700.0,-1.6153846153846154,662.0,0.06940509915014159
4042,2016-01-27,735.0,737.0,721.0,725.0,5055000.0,0.04107648725212454,1.2857142857142858,-3.3333333333333335,42.605633802816904,27.402661681926737,-19.85543360484769,32.944806543564596,62.25000242914166,7.753359244387525,19.69401056028944,31.0,-57.66858284375917,-19.25,-121.535204980456,83.035204980456,-70.392602490228,31.892602490228,-70.34679999999992,97.33333333333334,70.33211754533872,51.14260249022802,1,-24.5,29.5,66.5,19.5,47.0,2,0.039455782312925125,-1.3076923076923077,706.0,-1.1904761904761905,723.0,3.8333333333333335,700.0,0.039455782312925125
4043,2016-01-28,738.0,747.0,723.0,729.0,4970000.0,0.004081632653061273,-1.2857142857142858,0.9,44.60431654676259,29.384510546269603,-26.242145193057468,23.427594447880324,58.34390633518501,4.306634675861801,18.618596221135654,24.0,-56.77985317846037,-11.350000000000023,-106.2699662873897,83.56996628738966,-58.80998314369481,36.10998314369476,-70.45292799999993,88.0,55.89362733306254,47.45998314369484,1,-33.5,26.5,71.5,20.5,34.0,3,0.03658536585365857,1.2857142857142858,735.0,-1.3076923076923077,706.0,-1.1904761904761905,723.0,0.03658536585365857
4044,2016-01-29,792.0,796.0,745.0,749.0,12590000.0,0.07317073170731714,1.0,4.777777777777778,52.61538461538462,32.35803566613619,-79.68626437730472,-36.126279730769284,3.691996088464066,-50.16592788622836,17.52538345347858,58.0,-58.97611616830193,45.0,-42.62119426377228,132.62119426377228,1.1894028681138025,88.8105971318862,-119.68575231999989,95.78947368421052,59.96881078361467,43.81059713188616,1,-63.0,-35.5,29.5,-21.5,-35.0,4,-0.06186868686868685,-1.2857142857142858,738.0,1.2857142857142858,735.0,-1.3076923076923077,706.0,-0.06186868686868685
4045,2016-02-01,813.0,815.0,800.0,800.0,5335000.0,0.026515151515151603,-1.3076923076923077,0.3023255813953488,58.715596330275226,36.21733520811247,-96.92685888711992,-62.869933778342784,-17.374716168489158,-71.37746968274848,16.330249762445032,23.0,-55.34144646610912,67.60000000000002,-13.405262986908156,148.6052629869082,27.09736850654599,108.10263149345406,-130.79089213439988,98.24561403508771,55.74012212600064,40.50263149345409,2,-74.5,-56.5,8.5,-42.5,-60.0,0,-0.06888068880688802,1.0,792.0,-1.2857142857142858,738.0,1.2857142857142858,735.0,-0.06888068880688802
4046,2016-02-02,835.0,838.0,793.0,793.0,6150000.0,0.027060270602706105,-1.1428571428571428,3.230769230769231,58.46153846153846,40.73775306186365,-110.65382908190008,-86.88294651795366,-39.44506533433503,-92.71277417666602,17.1020099804732,45.0,-49.980568088263226,88.04999999999995,1.338196639070702,174.7618033609292,44.69409831953533,131.40590168046458,-139.5118029209599,97.43589743589743,55.28032019402643,43.35590168046463,2,-85.0,-78.5,-13.5,-64.5,-69.0,1,-0.05988023952095811,-1.3076923076923077,813.0,1.0,792.0,-1.2857142857142858,738.0,-0.05988023952095811
4047,2016-02-03,826.0,834.0,810.0,821.0,4455000.0,-0.010778443113772407,1.2857142857142858,0.11904761904761904,64.1891891891892,46.23199232104315,-89.94936426906713,-78.19013433090231,-30.750397418304033,-82.8701250293534,18.41002138977056,25.0,-43.12111694249927,76.70000000000005,-16.00916607155625,169.40916607155634,30.34541696422184,123.05458303577825,-113.41038657044476,89.56521739130436,42.295010597099335,46.35458303577815,2,-71.0,-69.5,-2.75,-55.5,-56.0,2,-0.05205811138014527,-1.1428571428571428,835.0,-1.3076923076923077,813.0,1.0,792.0,-0.05205811138014527
4048,2016-02-04,806.0,822.0,800.0,821.0,4785000.0,-0.02421307506053272,1.588235294117647,-3.0,61.48867313915857,50.3549976207612,-52.94230506709857,-58.92736748791572,-11.487854062389715,-62.151187314508206,19.45006646237942,26.0,-33.93695611373698,55.25,-40.15136819055988,150.65136819055988,7.549315904720061,102.95068409527994,-78.36114018199135,65.59139784946237,13.131299287143733,47.70068409527993,2,-36.5,-49.5,17.25,-31.5,-34.0,3,-0.02977667493796521,1.2857142857142858,826.0,-1.1428571428571428,835.0,-1.3076923076923077,813.0,-0.02977667493796521
4049,2016-02-05,787.0,795.0,773.0,791.0,4120000.0,-0.023573200992555776,2.6666666666666665,0.26666666666666666,59.936908517350155,53.15721177468061,-22.689592792272038,-40.507807689780975,6.828844164931525,-42.10432185958348,20.05130998048551,33.0,-21.24564971721304,35.299999999999955,-61.196741150314324,131.79674115031423,-12.948370575157242,83.54837057515715,-46.11780336015238,21.53846153846154,-34.49017604473898,48.24837057515716,2,-17.5,-30.5,37.25,-12.5,-23.0,4,-0.019059720457433316,1.588235294117647,806.0,1.2857142857142858,826.0,-1.1428571428571428,835.0,-0.019059720457433316
4050,2016-02-08,814.0,830.0,794.0,829.0,7460000.0,0.03430749682337986,3.235294117647059,3.75,66.15853658536585,56.53064190976017,-39.58672479084157,-67.91842983496144,-20.425851766720598,-67.92175903441421,20.744280312033798,43.0,-2.5099119086820565,60.35000000000002,-39.64215758721548,160.34215758721552,10.353921206392215,110.34607879360783,-61.46366695693405,63.07692307692307,1.1753287452025987,49.996078793607765,2,-34.5,-57.5,11.25,-39.5,-46.0,0,-0.07002457002457008,2.6666666666666665,787.0,1.588235294117647,806.0,1.2857142857142858,826.0,-0.07002457002457008
4051,2016-02-09,794.0,802.0,780.0,786.0,6235000.0,-0.02457002457002455,-1.2,-0.5333333333333333,65.55891238670695,59.081006196859065,-6.471767511881012,-47.35343262508832,-1.0471524085223791,-45.94932929374272,21.284475472450275,34.0,12.233324636236603,38.450000000000045,-63.16117841530297,140.06117841530306,-12.355589207651406,89.2555892076515,-31.208026922101908,34.42622950819672,-33.53208466406533,50.805589207651494,2,-13.5,-44.0,35.0,-19.5,-35.0,1,-0.05163727959697728,3.235294117647059,814.0,2.6666666666666665,787.0,1.588235294117647,806.0,-0.05163727959697728
4052,2016-02-10,771.0,802.0,753.0,798.0,11165000.0,-0.028967254408060472,1.8,-3.375,66.76923076923077,61.543774443799975,24.777475815560365,-26.416657077913897,20.98699922465869,-22.048647858085133,21.850343522852675,49.0,21.656855183962648,15.899999999999977,-85.33427753171156,117.13427753171152,-34.71713876585579,66.51713876585575,67.0,23.376623376623375,-50.98123379787967,50.617138765855756,2,20.5,-21.0,56.75,10.5,-28.0,2,-0.006485084306095956,-1.2,794.0,3.235294117647059,814.0,2.6666666666666665,787.0,-0.006485084306095956
4053,2016-02-12,735.0,752.0,725.0,747.0,9070000.0,-0.046692607003890996,1.4545454545454546,0.4444444444444444,55.417956656346746,61.85517133724021,67.39441643742873,9.520133921031174,55.260534800524624,15.322459475967435,21.661900070932646,46.0,31.763708024559946,-19.75,-121.2230972902837,81.7230972902837,-70.48654864514185,30.986548645141852,101.29999999999995,9.523809523809524,-64.49452048862742,50.73654864514185,2,46.5,15.0,81.5,46.5,15.0,4,0.04761904761904767,1.8,771.0,-1.2,794.0,3.235294117647059,814.0,0.04761904761904767
4054,2016-02-15,785.0,793.0,751.0,760.0,6805000.0,0.06802721088435382,1.048780487804878,-2.0833333333333335,58.857142857142854,61.870898729114394,18.2122580067296,-38.516700050770055,4.530809683797088,-33.11353591778561,21.382896495102788,58.0,39.7360873577951,27.75,-74.13719252192186,129.63719252192186,-23.19359626096093,78.69359626096093,46.847999999999956,57.14285714285714,-14.113601972683341,50.94359626096091,2,-3.5,-35.0,28.5,-3.5,-28.0,0,-0.016560509554140124,1.4545454545454546,735.0,1.8,771.0,-1.2,794.0,-0.016560509554140124
4055,2016-02-16,759.0,777.0,758.0,775.0,6270000.0,-0.03312101910828025,-1.1111111111111112,-0.64,57.38161559888579,61.75090729993076,39.94775013842252,-10.287594270923591,29.2582514966532,-5.525170472263426,20.68320743732341,27.0,46.75526371788408,0.0,-100.67770358922155,100.67770358922155,-50.33885179461083,50.33885179461083,68.57407999999998,44.15584415584416,-26.658375958648186,50.33885179461078,2,20.5,-9.0,52.0,22.5,0.0,1,0.006587615283267567,1.048780487804878,785.0,1.4545454545454546,735.0,1.8,771.0,0.006587615283267567
4056,2016-02-17,745.0,763.0,732.0,758.0,7565000.0,-0.01844532279314892,1.6956521739130435,0.8125,51.45348837209303,60.33582943136452,44.52048740168709,6.984582483062127,41.8290126143263,9.710502378949059,19.350315961841144,31.0,46.739299674774884,-15.850000000000023,-113.90750192723488,82.20750192723483,-64.87875096361745,33.178750963617404,78.4711168,25.97402597402597,-39.771973003406124,49.02875096361745,2,32.5,5.0,62.5,42.0,11.0,2,0.03087248322147662,-1.1111111111111112,759.0,1.048780487804878,785.0,1.4545454545454546,735.0,0.03087248322147662
4057,2016-02-18,753.0,770.0,751.0,760.0,5885000.0,0.010738255033557076,-2.4545454545454546,0.5384615384615384,52.14899713467049,59.29808765308807,28.023428817335912,4.076635939606717,32.366552858019304,2.9573381885603567,17.622461420773888,25.0,42.6320827333941,-10.950000000000045,-103.47362429472116,81.57362429472107,-57.21181214736066,35.31181214736057,66.53227212800005,41.17647058823529,-20.855889033631982,46.26181214736058,2,24.5,-3.0,54.0,44.0,17.0,3,0.007968127490039834,1.6956521739130435,745.0,-1.1111111111111112,759.0,1.048780487804878,785.0,0.007968127490039834
4058,2016-02-19,749.0,755.0,734.0,747.0,4470000.0,-0.005312084993359889,2.0,-0.2857142857142857,42.80936454849498,57.39502721210416,25.800929357180166,15.735409408182022,35.730121790916655,7.890196490979861,15.285226534846624,21.0,36.37653867130632,-19.299999999999955,-98.92305934179171,60.323059341791804,-59.111529670895834,20.511529670895925,66.75098124288002,27.86885245901639,-28.65859129760563,39.81152967089586,2,28.5,1.0,58.0,48.0,23.0,4,-0.008010680907877155,-2.4545454545454546,753.0,1.6956521739130435,745.0,-1.1111111111111112,759.0,-0.008010680907877155
4059,2016-02-22,762.0,767.0,746.0,749.0,5375000.0,0.01735647530040052,-1.2105263157894737,6.5,41.23711340206185,54.62598019173704,9.925518183788085,8.030162212506866,21.65134744990803,-3.8523730482266956,12.969034987994682,21.0,28.648466288073223,-9.399999999999977,-82.3769970967719,63.57699709677195,-45.888498548385996,27.088498548386042,50.12094199316482,66.66666666666666,14.779459804914296,36.48849854838597,2,1.5,-12.0,33.5,35.0,5.0,0,-0.015748031496062964,2.0,749.0,-2.4545454545454546,753.0,1.6956521739130435,745.0,-0.015748031496062964
4060,2016-02-23,755.0,776.0,748.0,776.0,4705000.0,-0.009186351706036766,1.6666666666666667,-1.6153846153846154,35.50724637681161,51.28690619063756,8.578345168391706,18.498889761102873,27.597942191716584,4.712428559614864,11.874127884555328,28.0,22.466212425203594,-18.0,-87.84494104423584,51.84494104423584,-52.92247052211792,16.92247052211792,53.63610431343818,52.27272727272727,5.893192107210773,34.92247052211792,2,8.5,-5.0,35.75,42.0,-15.0,1,0.0026490066225166586,-1.2105263157894737,762.0,2.0,749.0,-2.4545454545454546,753.0,0.0026490066225166586
4061,2016-02-24,755.0,762.0,744.0,758.0,4890000.0,0.0,2.272727272727273,0.14285714285714285,36.70411985018727,47.94633831074384,2.7540317299814205,23.566326075596407,26.84519721005222,5.830069029488186,10.546607839628724,18.0,17.77896710073003,-20.450000000000045,-83.50711696548683,42.60711696548674,-51.97855848274344,11.078558482743347,50.29066014090063,50.0,8.707947092946675,31.528558482743403,2,4.0,-5.0,21.25,36.5,-46.0,2,0.005298013245033095,1.6666666666666667,755.0,-1.2105263157894737,762.0,2.0,749.0,0.005298013245033095
4062,2016-02-25,764.0,768.0,754.0,754.0,3200000.0,0.01192052980132452,-1.8,-3.3333333333333335,41.796875,46.432884793371976,-8.206322696236043,17.760942445531555,17.407178491530203,-1.9087736892922749,10.079956062272531,14.0,8.093659328714239,-12.899999999999977,-73.3192370898987,47.51923708989875,-43.109618544949285,17.30961854494933,38.0790337352646,71.42857142857143,31.838342210490083,30.209618544949354,2,-1.5,-14.0,1.25,19.5,-52.0,3,-0.010471204188481686,2.272727272727273,755.0,1.6666666666666667,755.0,-1.2105263157894737,762.0,-0.010471204188481686
4063,2016-02-26,765.0,781.0,765.0,774.0,3415000.0,0.0013089005235602524,-2.5555555555555554,-0.9,45.378151260504204,44.93521906041212,-5.032523801461139,19.908128679467836,15.584893810079848,-1.2138520722688781,10.095084699343019,17.0,-0.5299493179727506,-13.25,-71.16418333688227,44.664183336882274,-42.207091668441194,15.707091668441194,33.995872385854,56.75675675675676,14.268294810061057,28.957091668441155,2,-8.5,-15.0,-5.25,13.0,-59.0,4,0.006535947712418277,-1.8,764.0,2.272727272727273,755.0,1.6666666666666667,755.0,0.006535947712418277
4064,2016-02-29,743.0,771.0,743.0,770.0,4280000.0,-0.02875816993464053,-1.0740740740740742,3.0,34.763948497854074,42.42214493807527,11.603473889887368,40.105162702768666,36.49001347766739,22.386314945742242,9.818244760831401,28.0,-8.846142292608988,-32.799999999999955,-92.38664633163808,26.786646331638167,-62.593323165819015,-3.006676834180894,53.03603749041986,0.0,-38.23658656784618,29.793323165819032,2,13.5,12.0,1.0,21.5,-38.0,0,0.03903095558546443,-2.5555555555555554,765.0,-1.8,764.0,2.272727272727273,755.0,0.03903095558546443
4065,2016-03-01,757.0,764.0,739.0,742.0,4885000.0,0.018842530282638048,-1.380952380952381,-0.5555555555555556,41.85022026431718,41.355115148322405,-3.028544784426913,22.867080047304853,21.954333282062862,9.54125343582416,9.070161178073858,25.0,-9.721468966624684,-16.0,-73.45112339150967,41.45112339150967,-44.72556169575478,12.725561695754777,36.19459599080301,42.857142857142854,3.9676116175657157,28.725561695754827,3,0.5,12.5,-14.25,7.5,-53.0,1,0.013210039630118908,-1.0740740740740742,743.0,-2.5555555555555554,765.0,-1.8,764.0,0.013210039630118908
4066,2016-03-02,785.0,788.0,765.0,776.0,4540000.0,0.036988110964332854,2.066666666666667,0.6,53.01724137931035,41.45158673106017,-27.66736731914284,-9.561057616119001,-7.105214980986375,-17.257001466169868,7.849273679080106,31.0,-15.458151668009464,14.5,-35.45366273909997,64.45366273909997,-10.476831369550041,39.47683136955004,5.4668121511708705,93.87755102040816,50.83530259213984,24.97683136954999,3,-24.0,-15.5,-42.25,-20.5,-69.0,2,-0.0573248407643312,-1.380952380952381,757.0,-1.0740740740740742,743.0,-2.5555555555555554,765.0,-0.0573248407643312
4067,2016-03-03,783.0,787.0,773.0,774.0,2990000.0,-0.002547770700636942,-1.5454545454545454,1.0,62.12121212121212,43.59734757247318,-23.428055058970017,-11.539310095310384,-7.015797036166191,-14.214357404232032,6.5624079025759325,14.0,-18.963408461250538,14.649999999999977,-28.48150027287022,57.781500272870176,-6.915750136435122,36.21575013643508,5.0,89.79591836734694,40.75761108795647,21.565750136435096,3,-19.5,-3.5,-43.75,-18.5,-65.0,3,-0.09450830140485311,2.066666666666667,785.0,-1.380952380952381,757.0,-1.0740740740740742,743.0,-0.09450830140485311
4068,2016-03-04,782.0,784.0,767.0,782.0,3165000.0,-0.0012771392081737387,7.5,0.0,48.993288590604024,44.459144815644535,-19.282490102159954,-13.101226688628003,-7.526060346469649,-12.182910313786692,5.509478850225002,17.0,-18.752076353489883,14.850000000000023,-25.088241797728983,54.78824179772903,-5.11912089886448,34.819120898864526,6.0,87.75510204081633,38.10026619977613,19.969120898864524,3,-18.5,-1.5,-44.5,-17.5,-78.0,4,-0.08951406649616367,-1.5454545454545454,783.0,2.066666666666667,785.0,-1.380952380952381,757.0,-0.08951406649616367
4069,2016-03-07,772.0,786.0,768.0,786.0,3570000.0,-0.012787723785166238,1.5714285714285714,-100.0,54.88721804511278,46.61247500101133,-8.621453906380111,-4.514045319757088,0.7196233484180539,-1.0554369424186234,5.336335197034654,18.0,-19.587795795556303,5.600000000000023,-33.319079342158716,44.51907934215876,-13.859539671079347,25.059539671079392,-47.0,67.3469387755102,16.29440886483026,19.45953967107935,3,-8.5,9.5,-37.5,-7.5,-54.0,0,-0.08549222797927458,7.5,782.0,-1.5454545454545454,783.0,2.066666666666667,785.0,-0.08549222797927458
4070,2016-03-08,757.0,773.0,753.0,767.0,4615000.0,-0.01943005181347146,-1.2222222222222223,0.7142857142857143,54.47761194029851,48.587307455468135,7.4785280481072505,6.320775649120719,13.787073451979268,15.315601467508941,4.19719668083004,20.0,-16.77684299631403,-6.5499999999999545,-38.52021640279054,25.42021640279063,-22.535108201395246,9.435108201395337,-30.779999999999973,11.428571428571429,-41.028352840714405,15.98510820139529,3,6.5,24.5,-14.25,7.5,-11.0,1,-0.06869220607661819,1.5714285714285714,772.0,7.5,782.0,-1.5454545454545454,783.0,-0.06869220607661819
4071,2016-03-09,753.0,758.0,745.0,746.0,4615000.0,-0.005284015852047519,-1.8888888888888888,-0.7,50.0,49.498765788801464,12.477092817210064,7.474909591044593,15.89714989802053,20.198284663627874,3.5260802418395403,13.0,-14.405392699757385,-8.5,-37.35535615698643,20.35535615698643,-22.92767807849316,5.927678078493159,-25.58439999999996,19.047619047619047,-33.39715898034109,14.427678078493209,3,10.5,28.5,-5.5,11.5,-9.0,2,-0.06507304116865875,-1.2222222222222223,757.0,1.5714285714285714,772.0,7.5,782.0,-0.06507304116865875
4072,2016-03-10,766.0,768.0,759.0,763.0,2625000.0,0.01726427622841964,1.5714285714285714,0.42857142857142855,56.115107913669064,50.69176097248645,-0.23397759031161058,-6.23874798919303,1.1193213502629078,8.005851912471485,3.4904663437959558,15.0,-9.226514140379436,4.75,-23.844257796741886,33.344257796741886,-9.547128898370943,19.047128898370943,-37.41271199999994,51.21951219512195,-4.154923918345354,14.297128898370955,3,-2.5,13.5,-12.75,-1.5,-50.0,3,-0.06527415143603132,-1.8888888888888888,753.0,-1.2222222222222223,757.0,1.5714285714285714,772.0,-0.06527415143603132
4073,2016-03-11,770.0,775.0,752.0,755.0,8605000.0,0.005221932114882533,-1.1904761904761905,5.0,53.07692307692308,52.72653592571634,-3.8555977997033324,-7.886538849374233,-5.067774795703713,5.0684176305022675,3.207385695839565,23.0,-4.2310710597818115,7.0,-18.995951101726746,32.995951101726746,-5.997975550863316,19.997975550863316,-40.264457759999914,60.97560975609756,6.739180789504978,12.997975550863362,3,-6.5,7.5,-14.25,-5.5,-32.0,4,-0.06753246753246755,1.5714285714285714,766.0,-1.8888888888888888,753.0,-1.2222222222222223,757.0,-0.06753246753246755
4074,2016-03-14,772.0,783.0,769.0,780.0,2830000.0,0.0025974025974024872,1.0,-0.5333333333333333,56.800000000000004,54.38762256301443,-1.4632154142967693,-11.500014249401033,-9.373437714917827,4.3290392639444235,2.9367758791600522,14.0,-1.4451868551165035,9.649999999999977,-14.622791785284903,33.92279178528486,-2.486395892642463,21.786395892642417,-41.13916860479992,71.05263157894737,15.883408514721488,12.136395892642428,3,-5.5,5.5,-9.0,-7.5,-33.0,0,-0.08808290155440412,-1.1904761904761905,770.0,1.5714285714285714,766.0,-1.8888888888888888,753.0,-0.08808290155440412
4075,2016-03-15,764.0,774.0,758.0,764.0,3465000.0,-0.010362694300518172,-1.6666666666666667,-0.0,53.38345864661654,54.4283133704929,8.531315474515281,-3.2740845394221196,-4.013026634385142,13.364333582794416,2.6184710241348474,16.0,-0.06431704486715262,1.3999999999999773,-22.830472332846625,25.63047233284658,-10.715236166423324,13.515236166423279,-32.03638523270388,50.0,-5.582548968262486,12.115236166423285,3,2.0,13.5,-1.0,0.5,2.0,1,-0.060209424083769614,1.0,772.0,-1.1904761904761905,770.0,1.5714285714285714,766.0,-0.060209424083769614
4076,2016-03-16,768.0,774.0,762.0,762.0,2595000.0,0.005235602094240788,-3.0,100.0,51.5625,53.25512313480266,2.0855916093305495,-5.757840892764534,-9.338803044771794,10.465332516355147,2.6781479703280633,12.0,6.337988948711313,4.25,-18.60768326426978,27.10768326426978,-7.1788416321348905,15.67884163213489,-34.955657528049755,51.61290322580645,-1.8840488284431487,11.428841632134883,3,-2.5,-4.5,0.0,-3.5,-3.0,2,-0.02864583333333337,-1.6666666666666667,764.0,1.0,772.0,-1.1904761904761905,770.0,-0.02864583333333337
4077,2016-03-17,759.0,774.0,755.0,771.0,3630000.0,-0.01171875,1.1111111111111112,-2.0,47.79411764705882,53.1218819188532,8.183786120052787,3.9154592089976177,-0.9905468515971734,20.477273001433787,2.919061412467242,19.0,9.687390537097144,-5.0499999999999545,-27.466863952677045,17.366863952677136,-16.258431976338557,6.1584319763386475,-24.896544377488794,22.58064516129032,-29.243876253997954,11.208431976338552,3,6.5,4.5,6.25,5.5,-12.0,3,-0.01976284584980237,-3.0,768.0,-1.6666666666666667,764.0,1.0,772.0,-0.01976284584980237
4078,2016-03-18,743.0,760.0,735.0,760.0,4450000.0,-0.021080368906455815,1.9411764705882353,1.4166666666666667,50.0,52.57885769161844,20.19340956958763,20.493625576511477,14.222826240425888,37.27871049694909,3.0717682432123876,25.0,7.368004757014091,-20.75,-44.153778372399984,2.6537783723999837,-32.45188918619999,-9.048110813800008,43.0,16.666666666666664,-39.99017443480903,11.701889186199965,3,16.0,16.0,27.75,21.5,3.0,4,-0.03633916554508754,1.1111111111111112,759.0,-3.0,768.0,-1.6666666666666667,764.0,-0.03633916554508754
4079,2016-03-22,750.0,756.0,741.0,743.0,4195000.0,0.009421265141319024,-1.7272727272727273,-0.4117647058823529,47.15447154471545,51.76517542544255,10.889694041714847,13.226658279881121,6.7914626911281175,31.128989002718754,3.5459790881618978,15.0,2.968087160390155,-13.149999999999977,-37.34460574937259,11.044605749372636,-25.247302874686284,-1.0526971253136708,34.98000000000002,38.46153846153847,-19.117134820542645,12.097302874686326,3,9.0,12.5,15.75,14.5,-7.0,1,-0.016000000000000014,1.9411764705882353,743.0,1.1111111111111112,759.0,-3.0,768.0,-0.016000000000000014
4080,2016-03-23,757.0,763.0,753.0,753.0,2870000.0,0.009333333333333416,-4.0,0.5714285714285714,36.274509803921575,50.24012095921161,4.346807263187884,6.729184562162686,-0.7931194762153382,24.549589900653814,3.8392565978890305,13.0,1.7045312523309804,-6.25,-30.318979817865966,17.818979817865966,-18.284489908932983,5.784489908932983,26.98040000000003,56.41025641025641,3.281740364526428,12.03448990893298,3,2.0,3.0,8.75,7.5,-50.0,2,-0.023778071334214057,-1.7272727272727273,750.0,1.9411764705882353,743.0,1.1111111111111112,759.0,-0.023778071334214057
4081,2016-03-24,759.0,766.0,755.0,758.0,4130000.0,0.0026420079260238705,-2.142857142857143,0.25,38.23529411764706,48.25347498187583,3.673745340189157,5.316815435632407,-2.753993785866669,22.98609072440786,4.211835810500052,11.0,0.07922544759719585,-4.4500000000000455,-28.295776410734334,19.395776410734243,-16.37288820536719,7.472888205367099,24.000792000000047,61.53846153846154,12.509120687428087,11.92288820536715,3,0.0,1.0,5.75,5.5,-67.0,3,0.00922266139657446,-4.0,757.0,-1.7272727272727273,750.0,1.9411764705882353,743.0,0.00922266139657446
4082,2016-03-25,756.0,765.0,754.0,760.0,2805000.0,-0.0039525691699604515,-1.75,-4.0,37.5,46.5227057511066,5.706131889397284,8.102146749611848,-0.522631777024344,26.42554528581104,4.454560445267532,11.0,-0.5092384125293847,-7.0499999999999545,-31.124227319932515,17.024227319932606,-19.087113659966235,4.987113659966326,26.040776160000064,67.74193548387096,22.63579101612487,12.037113659966282,3,3.0,5.0,7.75,8.5,-66.0,4,0.011904761904761862,-2.142857142857143,759.0,-4.0,757.0,-1.7272727272727273,750.0,0.011904761904761862
4083,2016-03-28,770.0,770.0,760.0,764.0,3010000.0,0.0185185185185186,2.3333333333333335,-1.5,49.07407407407407,45.66426953711483,-9.26855576722869,-5.801505739557797,-13.919395193550258,12.902969147571866,4.281659225720862,14.0,0.3336980675179575,6.7000000000000455,-17.562598463678228,30.96259846367832,-5.431299231839034,18.831299231839125,11.099960636800006,100.0,55.32334291473924,12.13129923183911,3,-15.5,-9.0,-6.25,-5.5,-65.0,0,-0.029870129870129825,-1.75,756.0,-2.142857142857143,759.0,-4.0,757.0,-0.029870129870129825
4084,2016-03-29,772.0,773.0,759.0,763.0,2850000.0,0.0025974025974024872,1.5454545454545454,1.5,57.89473684210526,46.16552266994691,-12.592825947059055,-5.815674794998017,-15.054815556066842,11.47670555671516,4.559087117332498,14.0,-0.7679029694684232,7.25,-15.311028345338059,29.81102834533806,-4.030514172668973,18.530514172668973,8.177961424064051,95.0,44.21260974416069,11.28051417266901,3,-17.5,-10.5,-8.25,-7.5,-45.0,1,-0.033678756476683946,2.3333333333333335,770.0,-1.75,756.0,-2.142857142857143,759.0,-0.033678756476683946
4085,2016-03-30,767.0,782.0,767.0,772.0,3205000.0,-0.006476683937823857,-5.0,-0.5555555555555556,57.29166666666667,46.80209674402098,-7.959556045019212,-0.029605216259369627,-8.875893464127671,16.70784892067354,4.6647703231559134,15.0,-1.799318906047347,1.75,-20.529327212727367,24.029327212727367,-9.389663606363683,12.889663606363683,-32.0,46.42857142857143,-8.027778073975,11.139663606363678,3,-8.5,-5.5,-10.25,-2.5,-31.0,2,-0.0312907431551499,1.5454545454545454,772.0,2.3333333333333335,770.0,-1.75,756.0,-0.0312907431551499
4086,2016-03-31,740.0,771.0,740.0,769.0,5720000.0,-0.03520208604954367,-1.1379310344827587,5.8,38.18181818181818,45.73406347010536,16.372722990066222,24.692234969095125,19.52939982610144,44.29528397400372,4.774125229430344,31.0,-4.346252557120465,-23.0,-45.95991931031119,-0.04008068968880707,-34.47995965515554,-11.52004034484446,-4.059999999999945,0.0,-52.59933856020339,11.479959655155586,3,18.5,21.5,16.75,24.5,-1.0,3,-0.04459459459459458,-5.0,767.0,1.5454545454545454,772.0,2.3333333333333335,770.0,-0.04459459459459458
4087,2016-04-01,709.0,739.0,702.0,738.0,6585000.0,-0.04189189189189191,1.3870967741935485,1.0,27.737226277372258,43.26042194536895,44.18039233866864,52.55880507877691,52.15148916997066,75.5327806603791,5.302075918076811,38.0,-6.789697248274479,-50.299999999999955,-81.91012496019562,-18.689875039804292,-66.10506248009779,-34.49493751990212,73.0,8.75,-41.0221942292513,15.805062480097817,4,33.0,36.0,45.5,55.5,26.0,4,-0.023977433004231274,-1.1379310344827587,740.0,-5.0,767.0,1.5454545454545454,772.0,-0.023977433004231274
4088,2016-04-04,712.0,721.0,707.0,715.0,5550000.0,0.004231311706629048,-1.1538461538461537,0.10344827586206896,28.26086956521739,41.16113283653583,40.58896575334052,46.42597687912064,51.77678245620655,72.58256038027855,6.045775029709973,14.0,-9.430841377557385,-43.799999999999955,-79.99595790168087,-7.6040420983190415,-61.89797895084041,-25.702021049159498,68.39999999999998,12.5,-33.151882939142745,18.09797895084046,4,30.0,33.0,44.25,52.5,21.0,0,-0.030898876404494402,1.3870967741935485,709.0,-1.1379310344827587,740.0,-5.0,767.0,-0.030898876404494402
4089,2016-04-05,706.0,718.0,704.0,714.0,4525000.0,-0.008426966292134797,-1.3333333333333333,2.6666666666666665,28.67647058823529,40.316906257015134,44.355672154277954,49.78015406956354,59.16144207693162,78.39038283303967,6.800192823000886,14.0,-11.191690444339542,-46.5,-88.1071856142189,-4.892814385781094,-67.30359280710945,-25.696407192890547,72.832,5.0,-38.44530826802388,20.803592807109467,4,36.0,39.0,47.25,58.5,39.0,1,-0.0014164305949008194,-1.1538461538461537,712.0,1.3870967741935485,709.0,-1.1379310344827587,740.0,-0.0014164305949008194
4090,2016-04-06,705.0,709.0,696.0,705.0,2995000.0,-0.0014164305949008194,2.25,-0.0,26.31578947368422,38.992516852130365,41.575918409415294,49.20759847178783,60.8215581068423,78.91899778188815,7.922500100543278,13.0,-12.321370131719732,-44.89999999999998,-91.52007699421574,1.7200769942157876,-68.21003849710792,-21.589961502892038,72.29535999999996,12.0,-29.155867376765002,23.31003849710791,4,34.0,37.0,50.75,59.5,35.0,2,0.031205673758865293,-1.3333333333333333,706.0,-1.1538461538461537,712.0,1.3870967741935485,709.0,0.031205673758865293
4091,2016-04-07,704.0,712.0,697.0,712.0,3860000.0,-0.0014184397163120588,2.75,-100.0,28.0,37.93696129657481,37.94391885666744,48.853146155518516,63.03170887061458,79.37314359049049,8.80367016485238,15.0,-13.712514596335836,-43.450000000000045,-94.3388365381818,7.438836538181704,-68.89441826909092,-18.00558173090917,70.04354560000002,18.6046511627907,-23.87222818572484,25.444418269090885,4,35.0,38.0,59.5,60.5,44.0,3,0.045454545454545414,2.25,705.0,-1.3333333333333333,706.0,-1.1538461538461537,712.0,0.045454545454545414
4092,2016-04-08,716.0,725.0,697.0,700.0,5405000.0,0.017045454545454586,-1.5454545454545454,-2.0,38.84297520661157,36.80017253352342,21.98520088745215,34.69398767612438,51.471351658179856,66.6520199632862,9.829769157274198,28.0,-14.220144388568542,-28.950000000000045,-80.90331912804345,23.00331912804336,-54.92665956402175,-2.9733404359783435,54.92180377600005,68.96551724137932,22.264467541937677,25.976659564021727,4,23.0,25.5,49.25,48.5,44.0,4,0.032122905027933024,2.75,704.0,2.25,705.0,-1.3333333333333333,706.0,0.032122905027933024
4093,2016-04-11,718.0,723.0,711.0,722.0,2995000.0,0.0027932960893854997,3.0,-0.25,36.206896551724135,34.39041250125885,13.223932985769807,30.144033172724903,49.84658533908089,63.93520524902385,10.91131981426869,12.0,-15.279454382297217,-24.350000000000023,-76.22951629039733,27.529516290397282,-50.289758145198675,1.5897581451986298,49.924931624960095,75.86206896551724,26.95721885604454,25.939758145198677,4,21.0,23.0,53.5,46.5,37.0,0,0.023676880222841312,-1.5454545454545454,716.0,2.75,704.0,2.25,705.0,0.023676880222841312
4094,2016-04-12,704.0,719.0,703.0,712.0,3700000.0,-0.01949860724233987,-2.2,2.0,28.45528455284554,31.186370044167617,18.51030487804769,40.884613902556794,62.32602656310826,76.95406533723803,11.938082686932537,16.0,-16.573051951813113,-34.950000000000045,-87.55568310302749,17.6556831030274,-61.252841551513825,-8.647158448486266,61.04793435996169,27.586206896551722,-19.527826682021647,26.302841551513744,4,29.5,37.0,68.0,60.5,45.0,1,0.04119318181818188,3.0,718.0,-1.5454545454545454,716.0,2.75,704.0,0.04119318181818188
4095,2016-04-13,718.0,721.0,705.0,708.0,3765000.0,0.019886363636363535,1.0,-1.25,34.814814814814824,30.81225855894502,-3.5439866550797205,24.518803416680157,46.25980203920392,62.22001265225481,13.076912379549189,17.0,-20.423580899483795,-18.649999999999977,-70.66325741931325,33.3632574193133,-44.656628709656616,7.356628709656661,44.286016985563265,75.0,28.48324698044236,26.006628709656624,4,-0.5,21.5,54.5,46.5,33.0,2,0.03760445682451263,-2.2,704.0,3.0,718.0,-1.5454545454545454,716.0,0.03760445682451263
4096,2016-04-14,746.0,747.0,724.0,732.0,4995000.0,0.03899721448467974,1.875,1.4,46.875,32.93867786145922,-34.199863118275516,-5.495654020453344,15.76710462377423,33.51358916369827,13.826365314679547,29.0,-25.26384695559932,10.450000000000045,-39.66765105596778,60.56765105596787,-14.608825527983868,35.50882552798396,13.63457630614073,98.0,51.93046189964994,25.058825527983906,4,-24.5,-6.5,26.5,10.5,12.0,3,-0.008042895442359255,1.0,718.0,-2.2,704.0,3.0,718.0,-0.008042895442359255
4097,2016-04-15,744.0,747.0,741.0,744.0,3180000.0,-0.002680965147453085,1.0,0.0,41.216216216216225,34.37816082268131,-29.852290786881213,-4.929787994706317,15.489914302647094,34.72449542704146,14.364601485846137,6.0,-30.184587821172045,9.200000000000045,-39.87824043514456,58.27824043514465,-15.339120217572258,33.73912021757235,13.089193253895132,93.18181818181817,51.70615791147256,24.539120217572297,4,-22.5,-4.5,28.5,12.5,21.0,4,0.005376344086021501,1.875,746.0,1.0,718.0,-2.2,704.0,0.005376344086021501
4098,2016-04-18,716.0,733.0,715.0,727.0,4060000.0,-0.037634408602150504,-1.7692307692307692,-100.0,33.9080459770115,34.959446976989774,-1.3692079599181852,22.07555085174579,41.485169225752884,61.66876912854036,14.59591403114658,29.0,-31.629170582022994,-17.450000000000045,-67.06101320854373,32.161013208543636,-42.255506604271886,7.355506604271795,38.64562552373934,29.545454545454547,-4.946593320091971,24.80550660427182,4,5.5,23.5,55.5,40.5,70.0,0,0.06145251396648055,1.0,744.0,1.875,746.0,1.0,718.0,0.06145251396648055
4099,2016-04-19,738.0,741.0,727.0,730.0,4310000.0,0.030726256983240274,1.0,-0.7272727272727273,42.40837696335078,36.7475122536194,-20.50943699439074,-0.9165458762004164,18.30725307119519,38.87395815339448,14.707854612314284,25.0,-28.049685545393686,5.149999999999977,-43.9053929649607,54.20539296496065,-19.37769648248036,29.677696482480314,14.299800502789822,78.57142857142857,43.70602491410671,24.52769648248035,4,-16.0,1.5,32.5,18.5,58.0,1,0.023035230352303593,-1.7692307692307692,716.0,1.0,744.0,1.875,746.0,0.023035230352303593
4100,2016-04-20,739.0,749.0,736.0,743.0,3710000.0,0.0013550135501354532,-1.6,-0.5,49.696969696969695,39.158286664393806,-18.080726319282803,-3.514387781614687,15.2462470549101,37.14076164635412,14.996391462923508,13.0,-24.50030757898196,7.0499999999999545,-40.785133531739575,54.885133531739484,-16.86756676586981,30.96756676586972,11.047808482678192,70.58823529411765,30.019101658973213,23.917566765869772,4,-16.0,0.0,33.0,17.5,45.0,2,0.013531799729364025,1.0,738.0,-1.7692307692307692,716.0,1.0,744.0,0.013531799729364025
4101,2016-04-21,766.0,767.0,755.0,759.0,3430000.0,0.03653585926928282,1.6666666666666667,-1.75,67.70186335403727,42.36482979188554,-39.51675540774579,-31.58231845351338,-12.898751659787422,9.493256671501968,15.169414662980168,28.0,-19.663246053536227,33.700000000000045,-15.061935111199432,82.46193511119952,9.319032444400364,58.08096755559973,-70.0,98.07692307692307,51.27356030396757,24.380967555599717,4,-31.0,-27.0,5.75,-9.5,-4.0,3,-0.019582245430809442,-1.6,739.0,1.0,738.0,-1.7692307692307692,716.0,-0.019582245430809442
4102,2016-04-22,765.0,765.0,755.0,761.0,4170000.0,-0.0013054830287205776,4.0,0.5714285714285714,66.66666666666666,45.74924869354583,-34.45887027208482,-31.48789025168935,-12.337505669696611,9.801428849597869,15.313857809150944,11.0,-14.042213884695911,32.25,-17.587103066938084,82.08710306693808,7.331448466530901,57.1685515334691,-67.58000000000004,96.15384615384616,43.15196672266183,24.91855153346905,4,-30.0,-26.0,-0.5,-8.5,14.0,4,-0.009150326797385588,1.6666666666666667,766.0,-1.6,739.0,1.0,738.0,-0.009150326797385588
4103,2016-04-25,747.0,764.0,745.0,759.0,4625000.0,-0.02352941176470591,-1.375,-3.0,61.988304093567244,49.47513975362602,-13.312574593248542,-16.126136814718166,6.166097750090557,26.838236845895835,15.83023523850214,20.0,-8.839087412022081,15.399999999999977,-31.81016839621907,62.610168396219024,-8.205084198109489,39.005084198109444,-48.1884,50.0,-8.69896526271038,23.605084198109502,4,-11.0,-8.0,17.5,3.0,32.0,0,0.024096385542168752,4.0,765.0,1.6666666666666667,766.0,-1.6,739.0,0.024096385542168752
4104,2016-04-26,746.0,749.0,738.0,742.0,2980000.0,-0.0013386880856760541,1.2,-0.3333333333333333,61.98830409356726,52.49441634015407,-6.401532582858522,-18.101961155148274,6.0565682391314795,27.08299145763317,16.60968689965325,11.0,-5.952940624993062,15.700000000000045,-28.13749896822162,59.53749896822171,-6.218749484110845,37.618749484110936,-45.82463199999995,32.25806451612903,-31.011743031853136,21.91874948411085,4,-5.0,-7.0,13.0,4.0,28.0,1,0.0536193029490617,-1.375,747.0,4.0,765.0,1.6666666666666667,766.0,0.0536193029490617
4105,2016-04-27,743.0,767.0,700.0,746.0,13720000.0,-0.004021447721179627,1.9777777777777779,-0.75,61.27167630057803,54.0940470402183,0.578486946187013,-17.91044908125241,8.727488319664644,29.190863774318586,18.092987799749977,67.0,-2.719690876100458,13.899999999999977,-26.917436934404805,54.71743693440476,-6.508718467202357,34.30871846720231,24.0,64.17910447761194,-4.544717939644073,20.408718467202387,4,-9.5,-4.0,17.75,7.0,39.0,2,0.07133243606998652,1.2,746.0,-1.375,747.0,4.0,765.0,0.07133243606998652
4106,2016-04-28,707.0,750.0,707.0,729.0,8990000.0,-0.048452220726783346,-2.909090909090909,7.333333333333333,47.71573604060914,54.816215909595286,34.04472409414325,16.327638856227395,44.42463123523203,64.0963079395134,18.753884252398205,43.0,2.3064199292309695,-20.450000000000045,-62.07223596006315,21.172235960063063,-41.2611179800316,0.3611179800315085,60.0,10.44776119402985,-55.8394274069251,20.811117980031582,4,26.5,32.0,52.5,43.0,71.0,3,0.10891089108910901,1.9777777777777779,743.0,1.2,746.0,-1.375,747.0,0.10891089108910901
4107,2016-05-02,692.0,696.0,686.0,689.0,5730000.0,-0.021216407355021172,-1.2222222222222223,-0.13636363636363635,43.80952380952382,55.916380113207765,45.6985042977941,31.609368968526155,58.683325214459046,77.85551424328605,18.473982883113383,21.0,5.4411414680710095,-34.60000000000002,-78.44374167666263,9.24374167666258,-56.521870838331324,-12.678129161668721,75.0,7.4074074074074066,-55.28639188343674,21.92187083833128,5,34.5,42.0,67.5,58.0,87.0,0,0.10115606936416177,-2.909090909090909,707.0,1.9777777777777779,743.0,1.2,746.0,0.10115606936416177
4108,2016-05-06,690.0,702.0,683.0,695.0,5235000.0,-0.0028901734104046506,1.0,-1.6666666666666667,46.464646464646464,56.36707672446285,48.7490330539531,33.59933178224719,60.032446579064754,79.03757402618521,18.076022692220413,19.0,4.489091400501593,-35.5,-81.91460750101294,10.914607501012938,-58.70730375050641,-12.292696249493588,73.75999999999999,8.333333333333332,-56.372317570545974,23.20730375050645,5,35.0,42.5,70.0,60.0,70.0,4,0.1289855072463768,-1.2222222222222223,692.0,-2.909090909090909,707.0,1.9777777777777779,743.0,0.1289855072463768
4109,2016-05-09,705.0,705.0,692.0,696.0,2725000.0,0.021739130434782705,1.8888888888888888,-1.8,46.73366834170854,56.03782101832271,31.933898888360886,19.521447817315902,44.12335657243705,63.011145509686685,17.519122555391437,15.0,4.875228198055311,-20.450000000000045,-66.95512139312052,26.05512139312043,-43.70256069656034,2.802560696560249,53.9144,26.190476190476193,-35.67577777941074,23.25256069656024,5,20.0,27.5,52.75,45.0,49.0,0,0.10496453900709213,1.0,690.0,-1.2222222222222223,692.0,-2.909090909090909,707.0,0.10496453900709213
4110,2016-05-10,727.0,730.0,715.0,716.0,5635000.0,0.031205673758865293,-1.3076923076923077,1.2222222222222223,45.07772020725388,53.52402733534678,8.999034488867323,-0.7861669744004303,21.67683046902164,40.166094009800645,16.304619398157985,25.0,9.841156189052185,0.4500000000000455,-45.04829377945384,45.948293779453934,-22.2991468897269,23.19914688972699,27.35953600000005,65.67164179104478,8.030057129535876,22.749146889726966,5,-2.0,5.5,31.0,23.0,25.0,1,0.06464924346629997,1.8888888888888888,705.0,1.0,690.0,-1.2222222222222223,692.0,0.06464924346629997
4111,2016-05-11,736.0,745.0,731.0,739.0,3600000.0,0.012379642365887289,-1.1538461538461537,-0.2727272727272727,48.0,51.449953261272704,-5.2567963416759085,-7.658544691632073,12.325678750972315,30.524469428351722,14.972779291685162,18.0,11.892825128008099,7.850000000000023,-36.546657057644666,52.24665705764471,-14.348328528822321,30.048328528822367,14.077963840000052,85.48387096774194,31.00204207677711,22.198328528822366,5,-11.0,-9.0,24.0,14.0,-11.0,2,0.0625,-1.3076923076923077,727.0,1.8888888888888888,705.0,1.0,690.0,0.0625
4112,2016-05-12,739.0,739.0,725.0,730.0,2220000.0,0.0040760869565217295,2.111111111111111,-3.0,56.57142857142857,50.848078203257295,-13.782082407838061,-9.325201477102382,8.712006017402246,27.005545842130914,14.310197226988588,14.0,12.240633126364173,9.700000000000045,-34.56285124118608,53.96285124118617,-12.431425620593018,31.83142562059311,7.053286009600015,90.32258064516128,31.336223825891288,22.131425620593053,5,-14.0,-14.0,21.0,11.0,-9.0,3,0.05277401894451961,-1.1538461538461537,736.0,-1.3076923076923077,727.0,1.8888888888888888,705.0,0.05277401894451961
4113,2016-05-13,735.0,751.0,733.0,751.0,4295000.0,-0.005412719891745632,1.25,-1.7777777777777777,49.04458598726115,49.40988730255662,-13.0339505685929,-4.201727563017698,12.006962410871097,30.266488451639816,13.447394249827857,18.0,6.654141785908905,4.850000000000023,-39.15131576979309,48.85131576979313,-17.150657884896532,26.850657884896577,-52.0,72.88135593220339,15.696052885259817,22.00065788489658,5,-10.0,-10.0,8.5,15.0,2.0,4,0.05986394557823127,2.111111111111111,739.0,-1.1538461538461537,736.0,-1.3076923076923077,727.0,0.05986394557823127
4114,2016-05-16,733.0,742.0,729.0,729.0,1515000.0,-0.0027210884353741083,-5.5,-0.25,48.10126582278482,47.94650836057959,-14.608127688606487,0.08672235244057447,13.97337642192906,31.508298102120193,12.318329152214025,13.0,0.8789636227720621,1.3999999999999773,-40.84938492232925,43.649384922329205,-19.724692461164636,22.52469246116459,-48.639999999999986,50.0,-5.263139232261459,21.124692461164624,5,-16.0,-8.0,10.5,17.0,25.0,0,0.03683492496589369,1.25,735.0,2.111111111111111,739.0,-1.1538461538461537,736.0,0.03683492496589369
4115,2016-05-17,745.0,746.0,732.0,740.0,3055000.0,0.016371077762619368,3.0,1.25,42.65734265734267,47.38446465132776,-29.384708917897683,-10.315681897804325,1.627208115694316,19.01976280240615,11.181255536641856,14.0,-2.883304022720722,12.049999999999955,-30.09498783959191,54.19498783959182,-9.02249391979592,33.12249391979583,-59.307199999999966,76.92307692307693,25.957128572739236,21.07249391979591,5,-28.0,-20.0,-1.5,5.0,21.0,1,0.012080536912751683,-5.5,733.0,1.25,735.0,2.111111111111111,739.0,0.012080536912751683
4116,2016-05-18,740.0,749.0,734.0,736.0,2535000.0,-0.006711409395973145,-2.75,0.8,41.49659863945578,47.127472965764646,-21.469088100439308,-6.101037747711189,5.313140341260123,23.082047172978946,11.260446079094761,15.0,-6.9635554762239735,7.350000000000023,-34.48815936375206,49.188159363752106,-13.569079681876019,28.269079681876065,-53.00105599999995,57.692307692307686,11.928344916547069,20.919079681876024,5,-23.0,-15.0,0.5,15.0,25.0,2,0.016216216216216273,3.0,745.0,-5.5,733.0,1.25,735.0,0.016216216216216273
4117,2016-05-19,748.0,755.0,745.0,751.0,3270000.0,0.0108108108108107,-1.2222222222222223,-0.75,50.36496350364963,47.56084152565389,-23.12159547680369,-14.531015486146998,-3.870584122905939,13.782152560943587,11.430473884308226,15.0,-10.768668175145422,15.149999999999977,-26.95400656018853,57.254006560188486,-5.902003280094277,36.20200328009423,-59.721034879999934,73.07692307692307,26.69838571118595,21.052003280094247,5,-24.5,-23.0,-7.5,19.0,-53.0,3,-0.03074866310160429,-2.75,740.0,3.0,745.0,-5.5,733.0,-0.03074866310160429
4118,2016-05-20,760.0,760.0,744.0,750.0,4180000.0,0.016042780748663166,2.2,-3.3333333333333335,54.729729729729726,48.44929279098958,-26.985712152627002,-24.31212603411143,-16.907035451727438,0.7623806587731679,10.720596178479543,16.0,-8.602587559718813,24.950000000000045,-18.0357993687187,67.93579936871879,3.457100315640673,46.44289968435942,-69.05219348479989,100.0,49.69405427617413,21.49289968435939,5,-22.5,-35.0,-19.75,7.0,-22.0,4,-0.03947368421052633,-1.2222222222222223,748.0,-2.75,740.0,3.0,745.0,-0.03947368421052633
4119,2016-05-23,755.0,763.0,749.0,760.0,3375000.0,-0.006578947368421018,1.5454545454545454,-0.5,54.0,49.44065721240581,-15.809923629474042,-18.94452290312529,-12.700577387571002,4.655279628593803,10.393647897001731,14.0,-3.999067094158818,19.100000000000023,-24.794131006791986,62.99413100679203,-2.8470655033960384,41.047065503396084,-59.90906187571193,74.19354838709677,24.5832002083446,21.947065503396008,5,-11.0,-30.0,-15.0,12.0,-5.0,0,-0.02384105960264904,2.2,760.0,-1.2222222222222223,748.0,-2.75,740.0,-0.02384105960264904
4120,2016-05-24,749.0,756.0,745.0,754.0,3185000.0,-0.007947019867549643,1.4444444444444444,1.0,67.5,51.60732387907248,-7.108583984817642,-12.81391134735702,-7.096632146834736,9.518016531523699,10.348346881975202,11.0,0.3656118796697001,12.600000000000023,-31.66903396755299,56.86903396755304,-9.534516983776484,34.73451698377653,-48.476336925655005,51.724137931034484,-2.7226960635743254,22.134516983776507,5,-5.0,-24.0,-11.75,18.0,2.0,1,0.012016021361815676,1.5454545454545454,755.0,2.2,760.0,-1.2222222222222223,748.0,0.012016021361815676
4121,2016-05-25,751.0,757.0,747.0,756.0,2945000.0,0.002670226969292422,1.8571428571428572,1.0,77.57009345794393,53.94050886646308,-7.551157609983534,-16.859698011529872,-9.348660838138358,6.444706212196365,11.060596107836629,10.0,4.050325830005022,15.350000000000023,-27.285665820992108,57.98566582099215,-5.967832910496099,36.667832910496145,-45.47822997160256,36.84210526315789,-22.581871220938908,21.31783291049607,5,-5.0,-26.0,-22.5,16.0,-1.0,2,0.01997336884154466,1.4444444444444444,749.0,1.5454545454545454,755.0,2.2,760.0,0.01997336884154466
4122,2016-05-26,758.0,762.0,752.0,753.0,2410000.0,0.009320905459387463,-1.8571428571428572,-1.0,80.35714285714286,57.41968185200549,-12.932575103861495,-25.73021050068587,-16.943638177797993,-1.598795906967439,11.891342263509802,11.0,6.95928674414813,22.700000000000045,-19.026427319402956,64.42642731940305,1.836786340298545,43.563213659701546,-47.8799715738744,73.68421052631578,7.475500009728947,20.86321365970153,5,-12.0,-33.0,-27.5,9.0,15.0,3,0.00923482849604218,1.8571428571428572,751.0,1.4444444444444444,749.0,1.5454545454545454,755.0,0.00923482849604218
4123,2016-05-27,765.0,768.0,755.0,755.0,2035000.0,0.00923482849604218,-1.6,2.0,78.84615384615384,60.83578052126872,-17.019315403120572,-33.0047223616541,-24.598493734132035,-9.819760140623657,12.471828688177853,13.0,8.903641254628383,28.799999999999955,-14.726640360266174,72.32664036026608,7.03667981986689,50.56332018013302,-50.64957384796446,86.95652173913044,15.03781058680778,21.76332018013304,5,-15.0,-39.5,-34.5,2.0,12.0,4,-0.09150326797385622,-1.8571428571428572,758.0,1.8571428571428572,751.0,1.4444444444444444,749.0,-0.09150326797385622
4124,2016-05-30,786.0,786.0,767.0,769.0,3260000.0,0.027450980392156765,1.2352941176470589,1.7,78.64077669902913,64.83393985923388,-33.20220926608465,-53.602606031058485,-46.08730500088973,-31.9789073149625,13.064757578173229,21.0,9.386977996285282,47.799999999999955,-0.9813596841137269,96.58135968411364,23.409320157943057,72.19067984205685,-66.28461646316805,100.0,26.16371036501593,24.390679842056848,5,-26.0,-51.5,-55.5,-21.0,-8.0,0,-0.06106870229007633,-1.6,765.0,-1.8571428571428572,758.0,1.8571428571428572,751.0,-0.06106870229007633
4125,2016-05-31,796.0,801.0,780.0,787.0,5080000.0,0.012722646310432628,1.2105263157894737,0.5294117647058824,78.84615384615385,68.98389043775589,-39.344573146850735,-62.63997670453432,-56.212090254587,-43.187475760530106,12.601593746659526,21.0,12.267266953820581,55.14999999999998,-0.06355668768799205,110.36355668768795,27.543221656155993,82.75677834384396,-68.33046248758785,90.74074074074075,17.61862418713362,27.60677834384398,5,-23.5,-54.0,-65.25,-33.0,-14.0,1,-0.05778894472361806,1.2352941176470589,786.0,-1.6,765.0,-1.8571428571428572,758.0,-0.05778894472361806
4126,2016-06-01,784.0,793.0,783.0,785.0,3420000.0,-0.015075376884422065,-5.666666666666667,-0.1111111111111111,69.91150442477876,71.15572831788134,-22.84969645017054,-46.984471602241115,-44.60784104272284,-31.823440148629174,12.11339996616724,13.0,15.534216809141185,39.299999999999955,-16.707894180423864,95.30789418042377,11.296052909788045,67.30394709021186,-46.06419773932555,65.3061224489796,-5.407258123094621,28.0039470902119,6,-11.5,-42.0,-53.0,-21.0,-5.0,2,-0.042091836734693855,1.2105263157894737,796.0,1.2352941176470589,786.0,-1.6,765.0,-0.042091836734693855
4127,2016-06-02,762.0,784.0,761.0,781.0,4525000.0,-0.028061224489795866,-1.1904761904761905,19.0,60.30534351145038,71.77524096029475,1.503116117759987,-20.523615885647587,-22.977251987036652,-10.194611181492405,10.57808200476995,23.0,18.586165213891718,13.799999999999955,-36.83221358612309,64.432213586123,-11.516106793061567,39.116106793061476,-15.235210055819948,15.217391304347828,-52.94060122998347,25.31610679306151,6,11.0,-20.0,-25.0,1.0,-2.0,3,-0.015748031496062964,-5.666666666666667,784.0,1.2105263157894737,796.0,1.2352941176470589,786.0,-0.015748031496062964
4128,2016-06-03,779.0,781.0,763.0,763.0,2515000.0,0.022309711286089273,-1.25,-0.8421052631578947,65.75342465753425,73.08117703335411,-13.989442246918316,-32.16310675656587,-39.640931161918274,-27.438761947875605,9.254714109755282,19.0,22.96183167613151,26.350000000000023,-17.999212299409578,70.69921229940962,4.175393850295222,48.52460614970482,-24.642280648005112,45.0,-24.403342606608007,22.174606149704825,6,-6.0,-37.0,-42.0,-30.0,-19.0,4,-0.007702182284980763,-1.1904761904761905,762.0,-5.666666666666667,784.0,1.2105263157894737,796.0,-0.007702182284980763
4129,2016-06-06,779.0,779.0,763.0,768.0,2755000.0,0.0,1.9090909090909092,0.6875,62.68656716417911,72.54635116270734,-11.428894580335054,-27.75813354054071,-39.52334157764085,-27.541687042558806,8.008699548116626,16.0,25.43367414212628,22.649999999999977,-17.06623027639398,62.366230276393935,2.791884861803055,42.5081151381969,-18.112361357284385,45.0,-22.48336279634269,19.858115138196954,6,-5.0,-37.0,-41.5,-30.0,15.0,0,-0.0025673940949936247,-1.25,779.0,-1.1904761904761905,762.0,-5.666666666666667,784.0,-0.0025673940949936247
4130,2016-06-07,774.0,781.0,772.0,777.0,2795000.0,-0.006418485237484006,-1.5714285714285714,-0.2727272727272727,62.68656716417911,70.8926260189557,-2.80464781397734,-20.086307962549085,-34.687093435405586,-22.78650185026777,7.872160251656646,9.0,26.251420867880142,15.299999999999955,-22.625689113527642,53.22568911352755,-3.6628445567638437,34.26284455676375,-11.0,40.625,-26.936212890331802,18.962844556763795,6,2.5,-32.0,-34.0,-29.5,-6.0,1,0.0051679586563306845,1.9090909090909092,779.0,-1.25,779.0,-1.1904761904761905,762.0,0.0051679586563306845
4131,2016-06-08,782.0,783.0,773.0,778.0,2940000.0,0.010335917312661591,2.3333333333333335,-1.3333333333333333,62.68656716417911,68.92922871973751,-6.643492019766882,-25.785438516889826,-42.82573664499159,-30.683906630804813,8.36222754211133,10.0,27.90170877935259,21.0,-16.70801952955344,58.70801952955344,2.1459902352232803,39.85400976477672,-19.0,91.30434782608695,23.431209489001944,18.854009764776734,6,-4.0,-40.0,-45.75,-37.5,0.0,2,0.0,-1.5714285714285714,774.0,1.9090909090909092,779.0,-1.25,779.0,0.0
4132,2016-06-09,778.0,783.0,770.0,781.0,2485000.0,-0.005115089514066473,2.7142857142857144,-0.75,57.14285714285714,66.5177513082601,0.5496588362261718,-19.72516701772622,-38.91700496340002,-26.986741218611314,8.60157523810519,13.0,28.234985630675396,15.049999999999955,-21.893627041026093,51.993627041026,-3.4218135205130693,33.52181352051298,-9.67999999999995,75.0,10.728417588213944,18.471813520513024,6,3.0,-36.0,-41.75,-36.0,-21.0,3,0.0012853470437017567,2.3333333333333335,782.0,-1.5714285714285714,774.0,1.9090909090909092,779.0,0.0012853470437017567
4133,2016-06-10,779.0,780.0,771.0,780.0,6420000.0,0.0012853470437017567,17.0,0.3333333333333333,59.83606557377049,64.42833896100913,1.9494032655110232,-18.192522300157634,-40.44986584483968,-27.68008364029822,9.32493391790973,9.0,27.55451081788101,13.850000000000023,-21.28148235743288,48.981482357432924,-3.7157411787164847,31.41574117871653,22.0,80.0,16.281909533310483,17.565741178716454,6,2.0,-37.0,-48.75,-42.0,0.0,4,-0.024390243902439046,2.7142857142857144,778.0,2.3333333333333335,782.0,-1.5714285714285714,774.0,-0.024390243902439046
4134,2016-06-13,760.0,774.0,758.0,774.0,2730000.0,-0.024390243902439046,1.2857142857142858,14.0,54.07407407407408,61.675885653000265,18.85640257867442,3.092518875277392,-22.2789706655459,-8.36902684572783,9.656256262376639,21.0,25.410573189171373,-6.5,-38.351629719505695,25.351629719505695,-22.425814859752904,9.425814859752904,40.39999999999998,8.0,-54.870915875083476,15.925814859752858,6,15.5,-13.5,-31.25,-24.5,18.0,0,0.0,17.0,779.0,2.7142857142857144,778.0,2.3333333333333335,782.0,0.0
4135,2016-06-14,754.0,765.0,747.0,762.0,3020000.0,-0.007894736842105288,1.5714285714285714,0.5714285714285714,51.07913669064748,59.583400349207906,20.419499551589524,10.33102458597682,-17.033700750309663,-1.9140632124920103,10.237306622530857,18.0,23.065582369007416,-12.950000000000045,-43.759943712671316,17.859943712671225,-28.354971856335624,2.4549718563355327,44.70399999999995,19.444444444444446,-44.789029661113105,15.404971856335608,6,11.5,4.0,-25.25,-18.5,20.0,1,0.05305039787798416,1.2857142857142858,760.0,17.0,779.0,2.7142857142857144,778.0,0.05305039787798416
4136,2016-06-15,752.0,762.0,745.0,760.0,3040000.0,-0.0026525198938992522,1.8333333333333333,1.0,47.76119402985074,58.189605962363494,19.448119738339074,13.99358806688656,-14.9568080395361,0.789363778533243,10.927807596939228,17.0,18.989251856443275,-15.549999999999955,-44.56524100408831,13.465241004088398,-30.057620502044188,-1.0423794979557215,43.6017599999999,18.421052631578945,-42.773885998414784,14.507620502044182,6,12.0,11.0,-23.25,-16.5,15.0,2,0.02127659574468077,1.5714285714285714,754.0,1.2857142857142858,760.0,17.0,779.0,0.02127659574468077
4137,2016-06-16,725.0,756.0,722.0,748.0,4830000.0,-0.03590425531914898,-1.3448275862068966,2.875,37.01298701298702,54.99622400185825,45.424608098491376,41.29958829043176,12.807303227466718,28.61436994475548,11.789503320614774,34.0,13.055710780343134,-41.39999999999998,-75.11958668659531,-7.680413313404642,-58.25979334329759,-24.540206656702367,66.55361919999996,5.172413793103448,-50.584237290606424,16.85979334329766,6,27.5,36.5,1.0,10.5,34.0,3,0.07862068965517244,1.8333333333333333,752.0,1.5714285714285714,754.0,1.2857142857142858,760.0,0.07862068965517244
4138,2016-06-17,730.0,743.0,729.0,739.0,4315000.0,0.006896551724137945,-1.5454545454545454,0.391304347826087,29.71014492753622,51.3321770866757,36.59093203434327,35.770814172584096,8.548555487072349,24.939873805550178,12.492165546700974,18.0,8.628942486101778,-34.89999999999998,-72.28786743822104,2.4878674382210875,-53.59393371911051,-16.206066280889445,54.598257279999984,15.384615384615385,-33.33900753251594,18.69393371911054,6,22.5,31.5,-5.0,5.5,11.0,4,0.03698630136986303,-1.3448275862068966,725.0,1.8333333333333333,752.0,1.5714285714285714,754.0,0.03698630136986303
4139,2016-06-20,737.0,745.0,733.0,740.0,4390000.0,0.009589041095890316,-1.1818181818181819,0.3333333333333333,28.148148148148138,47.49457497378338,25.710426499819846,28.8313553360681,2.579858900696763,18.712787450395126,13.062129054236255,15.0,6.892363496778444,-27.0,-66.21331674986664,12.213316749866635,-46.60665837493332,-7.393341625066682,41.338431551999975,34.883720930232556,-8.17285941620704,19.606658374933314,6,15.5,24.5,-12.0,-1.5,-1.0,0,0.056987788331071876,-1.5454545454545454,730.0,-1.3448275862068966,725.0,1.8333333333333333,752.0,0.056987788331071876
4140,2016-06-21,758.0,759.0,730.0,736.0,2510000.0,0.028493894165535938,1.4166666666666667,-7.333333333333333,40.97222222222223,45.08186998023261,2.460942174349725,9.001706201997422,-17.091314687520594,-1.7515825778639282,13.552620669575994,29.0,3.024268692110468,-6.4500000000000455,-45.14162836147125,32.24162836147116,-25.795814180735647,12.895814180735556,14.704588396799977,90.0,47.7023921684458,19.34581418073563,6,-5.5,3.5,-37.0,-22.5,-27.0,1,0.02638522427440626,-1.1818181818181819,737.0,-1.5454545454545454,730.0,-1.3448275862068966,725.0,0.02638522427440626
4141,2016-06-22,766.0,769.0,750.0,754.0,2505000.0,0.01055408970976246,1.1111111111111112,0.5454545454545454,51.53846153846153,44.45915935752199,-8.99305200413437,2.3010641371820384,-23.609892133671792,-8.892553646851866,13.828512175144251,19.0,-0.15949871492921375,0.7999999999999545,-37.37191031165651,38.971910311656416,-18.285955155828333,19.885955155828242,-44.0,93.61702127659575,45.91549858397157,19.085955155828234,6,-15.0,-4.5,-45.0,-30.5,-35.0,2,0.010443864229765065,1.4166666666666667,758.0,-1.1818181818181819,737.0,-1.5454545454545454,730.0,0.010443864229765065
4142,2016-06-23,765.0,771.0,761.0,769.0,2070000.0,-0.0013054830287205776,1.5,-0.3333333333333333,43.85964912280702,42.68400197408161,-11.209865556713794,4.060562505778307,-21.496400996481725,-7.493665948633634,13.90298325276505,10.0,-3.210652687798074,-0.5499999999999545,-38.57201578309014,37.47201578309023,-19.561007891545046,18.461007891545137,-42.059999999999945,85.71428571428571,36.11488682502742,19.011007891545113,6,-17.0,-3.5,-44.0,-29.5,-24.0,3,0.002614379084967311,1.1111111111111112,766.0,1.4166666666666667,758.0,-1.1818181818181819,737.0,0.002614379084967311
4143,2016-06-24,695.0,772.0,693.0,770.0,6840000.0,-0.09150326797385622,1.0,18.75,27.173913043478265,39.69509519290429,50.98308767346316,72.25183972316017,48.7621659577967,62.45432330500216,14.592799789229325,79.0,-8.922743495076247,-67.04999999999995,-116.46542482388861,-17.634575176111298,-91.75771241194434,-42.34228758805557,76.0,2.5316455696202533,-45.68119273829252,24.707712411944346,6,37.5,52.0,29.25,40.5,52.0,4,0.09208633093525176,1.5,765.0,1.1111111111111112,766.0,1.4166666666666667,758.0,0.09208633093525176
4144,2016-06-27,738.0,741.0,709.0,709.0,4690000.0,0.06187050359712232,-1.206896551724138,-0.38666666666666666,41.89189189189189,38.67429021526478,5.06705996851224,26.847927130482276,6.977058654806228,18.78960140654101,14.577959435934565,46.0,-12.767351389157511,-21.649999999999977,-70.82969200048194,27.529692000481987,-46.23984600024096,2.9398460002410047,34.0,56.9620253164557,7.467605385788133,24.589846000240964,6,-5.5,9.0,-6.75,-3.0,-42.0,0,0.004065040650406582,1.0,695.0,1.5,765.0,1.1111111111111112,766.0,0.004065040650406582
4145,2016-06-28,750.0,760.0,727.0,730.0,4050000.0,0.016260162601626105,-1.5384615384615385,0.6896551724137931,42.92035398230089,38.136419098870356,-8.448455002907963,11.831639134754596,-4.094890039514553,5.852600411499793,13.682664795033478,33.0,-17.147287535353144,-7.350000000000023,-53.586349336849025,38.88634933684898,-30.468174668424467,15.768174668424422,22.0,72.15189873417721,26.7917267200173,23.118174668424498,6,-17.5,-3.0,-15.5,-15.5,-74.0,1,-0.01866666666666672,-1.206896551724138,738.0,1.0,695.0,1.5,765.0,-0.01866666666666672
4146,2016-06-29,751.0,762.0,747.0,757.0,3920000.0,0.0013333333333334085,-1.1428571428571428,-0.3,43.946188340807176,38.90677480196148,-10.734019214718046,8.677500500805763,-5.038746029726212,3.5606244766162263,12.704804732684158,15.0,-19.563692259556547,-4.7000000000000455,-49.25676450503397,39.85676450503388,-26.978382252517008,17.578382252516917,19.41999999999996,73.41772151898735,30.492882785695272,22.278382252516966,6,-18.5,-4.0,-16.5,-16.5,-85.0,2,-0.026631158455392767,-1.5384615384615385,750.0,-1.206896551724138,738.0,1.0,695.0,-0.026631158455392767
4147,2016-06-30,750.0,764.0,750.0,764.0,5210000.0,-0.0013315579227696217,1.0,2.3333333333333335,43.49775784753363,40.4387317930723,-6.498187617468943,9.204305063198717,-3.9285886972501203,3.393421534153731,12.873104838725135,14.0,-21.217166261062516,-5.100000000000023,-49.62273221860596,39.422732218605915,-27.361366109302935,17.16136610930289,18.871599999999944,72.15189873417721,32.515749767216334,22.26136610930297,6,-17.5,-3.0,-14.5,-17.0,-86.0,3,-0.02533333333333332,-1.1428571428571428,751.0,-1.5384615384615385,750.0,-1.206896551724138,738.0,-0.02533333333333332
4148,2016-07-01,773.0,776.0,752.0,759.0,4690000.0,0.03066666666666662,1.4,-1.0,52.86343612334802,43.18487490142785,-25.431592266624193,-15.03932122853007,-25.646236358945316,-20.332544230697977,12.84353702451478,26.0,-21.679592481091277,18.200000000000045,-25.721461005313472,62.12146100531356,-3.7607305026566564,40.16073050265675,-80.0,95.52238805970148,49.74118470605311,21.960730502656748,7,-38.5,-26.0,-37.5,-40.0,-97.0,4,-0.04139715394566623,1.0,750.0,-1.1428571428571428,751.0,-1.5384615384615385,750.0,-0.04139715394566623
4149,2016-07-04,777.0,779.0,764.0,764.0,2760000.0,0.005174644243208348,-1.3076923076923077,0.9285714285714286,55.111111111111114,44.755862555748834,-25.88274242862292,-20.234259737466573,-29.000198608048777,-24.739244512788673,12.76203690995851,15.0,-17.740718843483933,22.299999999999955,-21.398006699080156,65.99800669908007,0.4509966504598424,44.14900334954007,-82.34000000000003,96.15384615384616,45.09799565241206,21.849003349540077,7,-41.0,-30.0,-39.25,-44.0,-103.0,0,-0.038610038610038644,1.4,773.0,1.0,750.0,-1.1428571428571428,751.0,-0.038610038610038644
4150,2016-07-05,778.0,780.0,773.0,779.0,1785000.0,0.0012870012870012104,3.6666666666666665,-0.07692307692307693,55.80357142857142,45.22976365464993,-26.538165707679582,-22.04972565591197,-29.361458791950895,-26.57537176075789,12.569558796995233,7.0,-12.779236500276625,23.100000000000023,-21.004660214434807,67.20466021443485,1.0476698927826646,45.15233010721738,-79.96640000000002,93.93939393939394,37.15451287310593,22.052330107217387,7,-41.5,-31.0,-30.75,-43.5,-93.0,1,-0.1053984575835476,-1.3076923076923077,777.0,1.4,773.0,1.0,750.0,-0.1053984575835476
4151,2016-07-06,782.0,782.0,765.0,771.0,3740000.0,0.005141388174807249,2.090909090909091,-11.0,64.17910447761194,47.48748091629493,-31.32393324162456,-27.457485199532925,-33.53349306472546,-31.077384758377548,12.39372134245395,17.0,-7.67160530828005,27.100000000000023,-17.004660214434807,71.20466021443485,5.047669892782665,49.15233010721738,-79.04841599999997,100.0,35.17100792300761,22.052330107217387,7,-44.5,-39.0,-24.75,-40.0,-98.0,2,-0.13554987212276215,3.6666666666666665,778.0,-1.3076923076923077,777.0,1.4,773.0,-0.13554987212276215
4152,2016-07-07,779.0,786.0,776.0,782.0,2615000.0,-0.0038363171355498826,-1.2222222222222223,-0.2727272727272727,62.311557788944725,51.3916636657912,-29.199867395819297,-25.696183124565096,-30.711696652540695,-28.234694724132396,12.321694412019097,10.0,-6.011501834895853,24.049999999999955,-20.16704839109252,68.26704839109243,1.9414758044537166,46.15852419554619,-69.72454271999993,79.41176470588235,7.984354248131595,22.108524195546266,7,-31.5,-39.5,-21.75,-37.0,-114.0,3,-0.1450577663671374,2.090909090909091,782.0,3.6666666666666665,778.0,-1.3076923076923077,777.0,-0.1450577663671374
4153,2016-07-08,760.0,784.0,758.0,784.0,5140000.0,-0.024390243902439046,1.1666666666666667,8.0,55.45023696682465,52.898146451894846,-0.0111586902230556,-8.63533753184015,-11.53407349253007,-8.929268450824338,12.50236695794067,26.0,-7.274588284378979,6.0,-36.83628565153879,48.83628565153879,-15.41814282576945,27.41814282576945,-43.05208844799995,7.142857142857142,-66.060603697167,21.418142825769415,7,-3.5,-20.5,-2.5,-18.0,-104.0,4,-0.12631578947368416,-1.2222222222222223,779.0,2.090909090909091,782.0,3.6666666666666665,778.0,-0.12631578947368416
4154,2016-07-11,760.0,760.0,760.0,760.0,0.0,0.0,1.0,-0.0,50.526315789473685,53.74325331935849,3.8417226849143162,-9.102001902260326,-11.320550206640974,-9.419098865786054,13.497635588428148,0.0,-7.4466343275112195,6.0,-36.83628565153879,48.83628565153879,-15.41814282576945,27.41814282576945,-36.14687960319998,7.142857142857142,-61.294826129568065,21.418142825769415,7,6.5,-20.5,-2.5,-18.0,-117.0,0,-0.1105263157894737,1.1666666666666667,760.0,-1.2222222222222223,779.0,2.090909090909091,782.0,-0.1105263157894737
4155,2016-07-12,794.0,798.0,783.0,791.0,3805000.0,0.044736842105263186,1.7272727272727273,100.0,56.48148148148149,55.13606366832229,-25.9940645119716,-42.11068901040812,-44.61082779929802,-43.3010479277433,13.934711067883315,38.0,3.2110245604112606,38.0,-8.421410668141107,84.4214106681411,14.789294665929447,61.21070533407055,-63.93219164287996,90.0,23.725046818553636,23.210705334070564,7,-20.0,-48.5,-36.0,-52.0,-163.0,1,-0.1511335012594458,1.0,760.0,1.1666666666666667,760.0,-1.2222222222222223,779.0,-0.1511335012594458
4156,2016-07-13,768.0,793.0,765.0,790.0,6660000.0,-0.032745591939546626,1.0,-7.333333333333333,50.62240663900415,55.927691311819025,2.984872860979067,-15.653091210402636,-17.028029565398015,-17.10944716276049,14.319137439258494,29.0,7.708543793851959,11.200000000000045,-35.481902274855315,57.881902274855406,-12.140951137427578,34.54095113742767,-29.780328645734357,25.0,-37.212559087797814,23.34095113742767,7,7.0,-22.5,-8.75,-26.0,-130.0,2,-0.10807291666666663,1.7272727272727273,794.0,1.0,760.0,1.1666666666666667,760.0,-0.10807291666666663
4157,2016-07-14,782.0,785.0,765.0,773.0,3255000.0,0.01822916666666674,1.6666666666666667,-0.4090909090909091,73.51351351351352,58.222144355170755,-6.703516100259662,-26.523728054297067,-28.766347421029764,-30.962229101726507,13.630175485001647,20.0,11.740533756954733,22.350000000000023,-23.101072594594598,67.80107259459464,-0.3755362972972307,45.075536297297276,-36.60668920824628,60.0,-9.358543659351838,22.725536297297307,7,-4.0,-36.5,-22.0,-40.0,-126.0,3,-0.1253196930946292,1.0,768.0,1.7272727272727273,794.0,1.0,760.0,-0.1253196930946292
4158,2016-07-15,757.0,780.0,754.0,775.0,3800000.0,-0.03196930946291565,-1.1666666666666667,-2.0,55.68862275449102,58.28631231554629,17.643620387782107,0.6353318654468012,-1.6840606322896292,-5.895021639367201,13.053512380240113,28.0,15.062201434084272,-4.0,-47.29580020958804,39.29580020958804,-25.647900104794076,17.647900104794076,-5.293886503256772,6.8181818181818175,-61.46018459379611,21.647900104794036,7,19.0,-11.5,4.5,-15.0,-96.0,4,-0.12153236459709382,1.6666666666666667,782.0,1.0,768.0,1.7272727272727273,794.0,-0.12153236459709382
4159,2016-07-19,779.0,779.0,755.0,759.0,3745000.0,0.029062087186261465,1.4,-1.1111111111111112,58.19209039548023,58.551703311869495,-4.5179561296934025,-19.032612783618788,-21.78676849512567,-27.906775880218447,12.577966367591891,24.0,19.4033601732325,15.899999999999977,-26.56063192130989,58.360631921309846,-5.330315960654957,37.13031596065491,19.0,56.81818181818182,-10.517040796318007,21.230315960654952,7,-3.0,-33.5,-17.5,-37.0,-118.0,1,-0.1578947368421053,-1.1666666666666667,757.0,1.6666666666666667,782.0,1.0,768.0,-0.1578947368421053
4160,2016-07-20,778.0,779.0,770.0,771.0,3100000.0,-0.0012836970474967568,1.0,0.35,57.6271186440678,57.823704885920144,-3.931383057929679,-17.34681826920007,-19.571212655688896,-26.81269436260345,12.952266264026449,9.0,19.585500118938512,13.899999999999977,-28.99473038423139,56.79473038423134,-7.547365192115649,35.3473651921156,19.139999999999986,61.53846153846154,-4.819690573528014,21.447365192115655,7,-2.0,-32.5,-17.0,-36.0,-115.0,2,-0.17352185089974292,1.4,779.0,-1.1666666666666667,757.0,1.6666666666666667,782.0,-0.17352185089974292
4161,2016-07-21,774.0,783.0,771.0,781.0,1635000.0,-0.005141388174807249,1.1818181818181819,-1.0,56.666666666666664,57.19649476122258,-1.3248438893507455,-13.403977186545717,-14.667216327433152,-22.74091751570313,13.836532871096002,12.0,18.740659377102588,9.5,-33.61795327628499,52.61795327628499,-12.05897663814244,31.05897663814244,22.297199999999975,64.51612903225806,-1.0633351269546694,21.558976638142475,7,2.0,-28.5,-12.25,-32.0,-104.0,3,-0.18475452196382425,1.0,778.0,1.4,779.0,-1.1666666666666667,757.0,-0.18475452196382425
4162,2016-07-22,767.0,780.0,763.0,777.0,2380000.0,-0.009043927648578864,1.125,1.4285714285714286,48.17073170731707,56.38766084349952,4.23980822590795,-6.584026139593902,-6.922635928070122,-15.852820973089479,14.852710615165925,17.0,17.392209100069977,2.3999999999999773,-40.732110397793804,45.53211039779376,-19.166055198896856,23.96605519889681,28.471255999999926,44.827586206896555,-16.26352174551338,21.566055198896887,7,9.0,-21.5,-3.5,-25.0,-100.0,4,-0.16818774445893092,1.1818181818181819,774.0,1.0,778.0,1.4,779.0,-0.16818774445893092
4163,2016-07-25,759.0,769.0,753.0,761.0,1975000.0,-0.010430247718383301,-1.2857142857142858,0.2,44.64285714285714,55.73394321609768,13.503028511376556,6.8054526598515395,1.8732870916086313,-8.028347254926189,13.539197398980928,16.0,13.457916432649768,-8.799999999999955,-37.15563621684703,19.55563621684712,-22.977818108423435,5.377818108423526,35.66183087999991,20.0,-35.141689658318775,14.17781810842352,7,16.5,-13.5,-2.0,-17.0,-108.0,0,-0.13570487483530957,1.125,767.0,1.1818181818181819,774.0,1.0,778.0,-0.13570487483530957
4164,2016-07-26,741.0,758.0,738.0,747.0,4320000.0,-0.02371541501976282,-2.3333333333333335,3.0,40.0,53.902667495933066,31.876614087018424,26.395015042105342,20.540934589322433,10.040952635763688,12.351232904412814,21.0,9.540470703833762,-26.950000000000045,-54.66642112537272,0.7664211253726307,-40.80821056268644,-13.09178943731365,51.995357644799924,6.666666666666667,-41.76765103727788,13.858210562686363,7,24.5,4.5,16.0,1.0,-81.0,1,-0.10796221322537114,-1.2857142857142858,759.0,1.125,767.0,1.1818181818181819,774.0,-0.10796221322537114
4165,2016-07-27,736.0,752.0,733.0,746.0,4235000.0,-0.006747638326585648,-1.375,1.6666666666666667,37.634408602150536,52.45955660294933,31.049265861368326,31.929431144673458,25.777392042099905,14.858341234438058,12.141626822770643,19.0,8.361947739197603,-31.25,-61.469373360723466,-1.0306266392765338,-46.35968668036173,-16.140313319638267,53.69563618611198,6.0,-34.42813430573368,15.109686680361758,7,23.0,9.5,21.0,6.0,-76.0,2,-0.10190217391304346,-2.3333333333333335,741.0,-1.2857142857142858,759.0,1.125,767.0,-0.10190217391304346
4166,2016-07-28,731.0,734.0,718.0,734.0,4315000.0,-0.006793478260869512,9.666666666666666,0.3,37.2340425531915,48.428504274024654,33.80369059791644,37.26484417551774,31.12181390397268,19.197721005792687,12.192437239287937,18.0,8.31687722178458,-35.25,-68.86625546633616,-1.6337445336638439,-52.058127733168135,-18.441872266831865,54.15998529122305,20.967741935483872,-13.929037994991887,16.80812773316808,7,19.5,14.5,26.0,11.0,-73.0,3,-0.09302325581395354,-1.375,736.0,-2.3333333333333335,741.0,-1.2857142857142858,759.0,-0.09302325581395354
4167,2016-07-29,731.0,735.0,713.0,728.0,4460000.0,0.0,3.0,-1.0,41.42011834319527,46.84311489499179,28.841549317246063,37.70139830915127,31.21543362973398,18.562328327554155,12.401540208590767,22.0,3.8731025146063303,-34.299999999999955,-70.80003604899571,2.2000360489957984,-52.55001802449783,-16.049981975502078,47.443986762100735,32.142857142857146,-6.005822895888237,18.250018024497866,7,17.0,14.5,25.25,11.0,-61.0,4,-0.08344733242134061,9.666666666666666,731.0,-1.375,736.0,-2.3333333333333335,741.0,-0.08344733242134061
4168,2016-08-01,741.0,746.0,722.0,731.0,4450000.0,0.013679890560875485,1.4,3.3333333333333335,44.692737430167604,45.343186787734844,18.252741385556646,26.541937389032455,21.04032941193782,7.994601678233039,12.983044155343823,24.0,2.872140744317676,-22.700000000000045,-60.55901825400338,15.159018254003286,-41.62950912700171,-3.77049087299838,29.590708350648697,62.22222222222222,19.319075852390363,18.929509127001648,8,7.0,4.5,13.75,1.0,-74.0,0,-0.09986504723346834,3.0,731.0,9.666666666666666,731.0,-1.375,736.0,-0.09986504723346834
4169,2016-08-02,747.0,759.0,738.0,740.0,3680000.0,0.00809716599190291,-2.8181818181818183,0.7,34.437086092715234,42.766516504251214,8.08657362051008,19.161600236145205,15.092525054203747,1.6156725503572034,13.487825902258328,21.0,-4.536074128315022,-15.200000000000045,-53.217170635871526,22.817170635871435,-34.208585317935785,3.8085853179356945,16.679823348570835,73.91304347826086,35.440249980785815,19.00858531793577,8,1.0,6.5,-7.25,-5.0,-84.0,1,-0.12851405622489964,1.4,741.0,3.0,731.0,9.666666666666666,731.0,-0.12851405622489964
4170,2016-08-03,696.0,732.0,696.0,710.0,7850000.0,-0.06827309236947787,-4.142857142857143,-2.0,29.545454545454547,39.75304849078321,51.66474526437139,67.1459930978042,65.74659992831141,52.17584117796139,14.529539295309327,51.0,-7.466062830774035,-62.10000000000002,-109.47709862036027,-14.72290137963978,-85.78854931018009,-38.41145068981996,63.0,0.0,-38.51734037307123,23.688549310180115,8,42.0,51.0,43.75,46.0,-46.0,2,-0.051724137931034475,-2.8181818181818183,747.0,1.4,741.0,3.0,731.0,-0.051724137931034475
4171,2016-08-04,676.0,701.0,671.0,700.0,6940000.0,-0.028735632183908066,1.3076923076923077,1.7142857142857142,20.879120879120876,36.720647287650294,62.91804266518841,83.05588447466744,85.09666498610943,71.67911412117564,15.495799326867814,30.0,-13.584289784044131,-76.79999999999995,-135.32430893945946,-18.275691060540453,-106.06215446972965,-47.53784553027026,83.0,5.681818181818182,-28.873962161886475,29.262154469729733,8,44.0,58.5,63.75,66.0,-26.0,3,-0.023668639053254448,-4.142857142857143,696.0,-2.8181818181818183,747.0,1.4,741.0,-0.023668639053254448
4172,2016-08-05,666.0,682.0,661.0,670.0,4335000.0,-0.014792899408283988,-2.0,0.16666666666666666,22.75449101796407,34.28860660710662,63.79305467294898,88.7040489643714,94.09146347194917,80.91162174765293,16.800875215355244,21.0,-20.399466751835348,-81.14999999999998,-149.94190588861989,-12.358094111380069,-115.54595294430987,-46.75404705569008,78.91999999999996,5.1020408163265305,-31.600718137469237,34.39595294430993,8,44.0,63.5,73.75,76.0,-9.0,4,-0.012012012012011963,1.3076923076923077,676.0,-4.142857142857143,696.0,-2.8181818181818183,747.0,-0.012012012012011963
4173,2016-08-08,664.0,677.0,656.0,676.0,3375000.0,-0.0030030030030030463,2.0,3.0,10.884353741496597,31.053534800606247,56.88188819997913,87.63637175968631,94.81663125767341,82.06083914264809,17.478221733131562,21.0,-27.485736427799452,-78.35000000000002,-156.17104978393058,-0.528950216069461,-117.26052489196536,-39.439475108034685,65.81439999999998,7.766990291262135,-25.301105452600144,38.91052489196529,8,43.5,63.0,75.75,78.0,-11.0,0,0.009036144578313143,-2.0,666.0,1.3076923076923077,676.0,-4.142857142857143,696.0,0.009036144578313143
4174,2016-08-09,676.0,679.0,665.0,666.0,3885000.0,0.01807228915662651,-1.3333333333333333,-0.8333333333333334,17.72151898734178,28.840991510071945,38.768978281373734,72.75059814574126,80.9779594701198,69.23926434174757,18.15367713941623,15.0,-32.56476464063542,-62.14999999999998,-144.8728091755479,20.572809175547945,-103.51140458777388,-20.788595412226073,39.05151999999998,26.31578947368421,-3.020832057832205,41.36140458777393,8,31.5,51.0,64.75,66.0,-34.0,1,-0.013313609467455634,2.0,664.0,-2.0,666.0,1.3076923076923077,676.0,-0.013313609467455634
4175,2016-08-10,674.0,682.0,665.0,676.0,4470000.0,-0.00295857988165682,1.4285714285714286,-0.2,17.948717948717942,26.698177665130437,34.698294755772054,68.8284174554833,80.75575886763784,70.52545603854946,19.982510335836004,17.0,-36.93087739463988,-58.14999999999998,-141.22327139972322,24.923271399723262,-99.68663569986165,-16.6133643001383,29.24121600000001,40.0,14.489032690029628,41.53663569986162,8,33.5,53.0,67.5,68.0,-31.0,2,-0.016320474777448024,-1.3333333333333333,676.0,2.0,664.0,-2.0,666.0,-0.016320474777448024
4176,2016-08-12,685.0,687.0,676.0,686.0,4840000.0,0.016320474777448135,6.333333333333333,0.5,24.375,24.804275626997626,18.424529660560665,54.0632948287423,68.00241731686856,58.8044968809603,21.72317647106079,13.0,-38.959053463146006,-43.0,-126.82186625909367,40.82186625909367,-84.91093312954683,-1.0890668704531663,8.79297280000003,93.54838709677419,67.56935127792651,41.91093312954685,8,22.5,42.0,56.75,57.0,-45.0,4,-0.051094890510948954,1.4285714285714286,674.0,-1.3333333333333333,676.0,2.0,664.0,-0.051094890510948954
4177,2016-08-15,684.0,694.0,683.0,690.0,1940000.0,-0.0014598540145985828,-1.75,6.0,25.490196078431367,22.670659921249154,13.473325092519303,49.903517052016696,67.91053983834354,59.2141077908949,23.419051627212678,11.0,-40.40754002903361,-39.10000000000002,-121.06764445097633,42.867644450976286,-80.08382222548812,1.8838222254880748,-28.0,73.68421052631578,45.009457625418726,40.98382222548813,8,23.5,43.0,56.25,58.0,-45.0,0,-0.049707602339181256,6.333333333333333,685.0,1.4285714285714286,674.0,-1.3333333333333333,676.0,-0.049707602339181256
4178,2016-08-16,665.0,687.0,664.0,687.0,3905000.0,-0.02777777777777779,1.0909090909090908,3.6666666666666665,25.324675324675326,21.65816983591139,22.975076026090164,64.98977187691025,85.0273238928155,77.76271526063852,24.95692420276985,23.0,-42.149822113062896,-53.5,-137.75150318821193,30.751503188211927,-95.62575159410596,-11.374248405894036,-8.240000000000009,3.3333333333333335,-26.963467560586768,42.12575159410599,8,29.0,62.0,78.5,77.0,-15.0,1,-0.012030075187969946,-1.75,684.0,6.333333333333333,685.0,1.4285714285714286,674.0,-0.012030075187969946
4179,2016-08-17,656.0,666.0,654.0,663.0,3090000.0,-0.013533834586466176,-1.1818181818181819,0.3181818181818182,24.68354430379746,21.11795758683838,19.79041451108594,67.77743029222484,92.00069932772271,86.14263550226246,26.663631761037653,12.0,-45.70265934918643,-56.35000000000002,-139.9613188006183,27.261318800618255,-98.15565940030922,-14.544340599690827,38.0,5.0,-27.19823981422524,41.80565940030917,8,21.5,70.0,92.0,86.0,-10.0,2,-0.004573170731707266,1.0909090909090908,665.0,-1.75,684.0,6.333333333333333,685.0,-0.004573170731707266
4180,2016-08-18,643.0,665.0,642.0,660.0,4020000.0,-0.01981707317073167,-1.4210526315789473,2.4285714285714284,23.493975903614455,21.408497034004334,27.35881281067452,73.93572261273835,102.94241862401043,98.32889616484636,28.55977732689532,23.0,-51.52986691114427,-62.60000000000002,-145.69132578706638,20.49132578706633,-104.1456628935332,-21.054337106466846,50.200000000000045,1.9230769230769231,-30.386426797930223,41.54566289353318,8,25.0,77.0,110.0,99.0,16.0,3,-0.0015552099533436836,-1.1818181818181819,656.0,1.0909090909090908,665.0,-1.75,684.0,-0.0015552099533436836
4181,2016-08-19,631.0,643.0,621.0,643.0,3680000.0,-0.018662519440124425,2.6666666666666665,0.7058823529411765,21.910112359550567,21.3146771830695,36.10064779210961,78.70865573333526,112.44435621375737,109.40518187292287,30.916826611303794,22.0,-57.12530783757802,-67.45000000000005,-150.36904739595423,15.469047395954135,-108.90952369797708,-25.990476302023012,60.152000000000044,13.698630136986301,-17.862286485670552,41.45952369797707,8,26.5,76.0,128.75,111.0,19.0,4,0.019017432646592614,-1.4210526315789473,643.0,-1.1818181818181819,656.0,1.0909090909090908,665.0,0.019017432646592614
4182,2016-08-22,638.0,640.0,632.0,635.0,2220000.0,0.011093502377178988,1.2857142857142858,-0.25,20.57142857142857,22.391018830839716,27.61519261348758,64.87495000282809,103.105081464063,101.5606959557465,33.054306476588465,9.0,-57.73386155080118,-54.0,-134.5010624316942,26.50106243169421,-94.2505312158471,-13.749468784152896,48.94288000000006,25.757575757575758,-1.8453766167873482,40.250531215847076,8,19.5,65.0,122.25,104.0,13.0,0,0.0031347962382444194,2.6666666666666665,631.0,-1.4210526315789473,643.0,-1.1818181818181819,656.0,0.0031347962382444194
4183,2016-08-23,656.0,667.0,639.0,640.0,5155000.0,0.028213166144200663,-2.111111111111111,5.333333333333333,25.668449197860966,23.27401107645296,9.343636464645215,40.8575890678344,82.89449958807631,82.58876569051938,34.37732260827336,29.0,-54.43024680896008,-30.850000000000023,-106.3254055444902,44.62540554449015,-68.58770277224517,6.88770277224512,26.986307200000056,76.08695652173914,52.097110590083645,37.737702772245115,8,1.5,46.0,105.75,86.0,-12.0,1,-0.02591463414634143,1.2857142857142858,638.0,2.6666666666666665,631.0,-1.4210526315789473,643.0,-0.02591463414634143
4184,2016-08-24,661.0,665.0,650.0,655.0,4175000.0,0.007621951219512146,1.1428571428571428,0.375,37.5886524822695,25.456226024625355,2.2262378946367107,31.154180471716927,76.30896124025173,76.60410865591166,35.20873465072278,15.0,-51.1089182344615,-21.850000000000023,-93.63117331240358,49.93117331240353,-57.7405866562018,14.040586656201754,18.26712876800002,86.95652173913044,57.45638751481472,35.890586656201776,8,-3.5,41.0,99.75,81.0,0.0,2,-0.016641452344931973,-2.111111111111111,656.0,1.2857142857142858,638.0,2.6666666666666665,631.0,-0.016641452344931973
4185,2016-08-25,661.0,667.0,658.0,666.0,5215000.0,0.0,1.5714285714285714,-0.8333333333333334,43.80165289256198,27.614743012687796,0.2103857741635693,26.611668659753832,74.8841600529937,75.68929093222437,35.87152094586015,9.0,-45.996716374792186,-18.100000000000023,-85.91678103149536,49.716781031495316,-52.00839051574769,15.808390515747647,14.77110104192002,86.95652173913044,52.19452462863736,33.90839051574766,8,-3.5,41.0,99.75,81.0,-3.0,3,-0.0226928895612708,1.1428571428571428,661.0,-2.111111111111111,656.0,1.2857142857142858,638.0,-0.0226928895612708
4186,2016-08-26,663.0,670.0,644.0,663.0,6870000.0,0.00302571860816947,2.7142857142857144,-0.0,48.67256637168142,30.190561934160023,-5.854120757084843,20.296696140548534,71.51769856869487,73.20792871626008,36.20615294944991,26.0,-42.41332222057508,-12.700000000000045,-76.24476250727048,50.84476250727039,-44.47238125363526,19.07238125363517,9.484834979404809,81.57894736842105,41.28618770746289,31.772381253635224,8,-9.0,39.0,97.75,83.5,-14.0,4,-0.006033182503770718,1.5714285714285714,661.0,1.1428571428571428,661.0,-2.111111111111111,656.0,-0.006033182503770718
4187,2016-08-29,670.0,677.0,664.0,677.0,4460000.0,0.010558069381598756,2.7142857142857144,-100.0,52.54237288135593,33.21475055156898,-16.817393161420682,8.951353207261263,64.07482808997281,66.2573658849127,36.26958938544686,14.0,-38.5638787444974,-2.6499999999999773,-60.63103138096267,55.33103138096271,-31.64051569048138,26.340515690481425,-49.0,81.57894736842105,35.63636392478739,28.99051569048135,8,-21.0,30.5,90.75,77.0,-17.0,0,-0.02985074626865669,2.7142857142857144,663.0,1.5714285714285714,661.0,1.1428571428571428,661.0,-0.02985074626865669
4188,2016-08-30,667.0,672.0,662.0,668.0,4090000.0,-0.004477611940298498,1.2222222222222223,0.14285714285714285,45.87155963302752,35.568974477038985,-15.090819180552899,6.454111714472333,66.42677671375384,69.24195864965077,37.021125059526824,10.0,-36.72333770957323,-1.9500000000000455,-50.19269783850268,46.29269783850259,-26.071348919251363,22.171348919251272,-44.879999999999995,69.6969696969697,20.393015639108413,24.12134891925134,8,-18.0,28.0,93.75,80.0,-5.0,1,-0.02398800599700146,2.7142857142857144,670.0,2.7142857142857144,663.0,1.5714285714285714,661.0,-0.02398800599700146
4189,2016-08-31,651.0,665.0,640.0,661.0,5390000.0,-0.02398800599700146,1.7777777777777777,10.0,40.650406504065046,37.475244543755714,0.14007400857110497,15.698123093990262,81.35377707641214,85.22915866997414,38.744406432102544,27.0,-35.75310306694473,-13.149999999999977,-45.019966062774415,18.71996606277446,-29.084983031387196,2.7849830313872417,-27.782400000000052,29.72972972972973,-19.893904914462876,15.934983031387235,8,-2.0,39.0,109.5,96.0,7.0,2,-0.010752688172043001,1.2222222222222223,667.0,2.7142857142857144,670.0,2.7142857142857144,663.0,-0.010752688172043001
4190,2016-09-01,660.0,661.0,644.0,644.0,3770000.0,0.01382488479262678,-1.125,-1.6,39.6694214876033,39.44850111353936,-6.922896403138338,4.07155921946196,70.6862389541975,76.28453045204083,39.242477695298966,17.0,-33.14495445938417,-2.3500000000000227,-30.494551683656255,25.79455168365621,-16.422275841828196,11.72227584182815,-35.70675200000005,54.054054054054056,9.574068824844922,14.072275841828134,9,-5.5,30.0,95.5,87.0,-1.0,3,0.0015151515151514694,1.7777777777777777,651.0,1.2222222222222223,667.0,2.7142857142857144,670.0,0.0015151515151514694
4191,2016-09-02,660.0,673.0,656.0,659.0,4405000.0,0.0,-3.857142857142857,0.0625,40.0,41.607231272269516,-2.655941955677008,2.9633518858299794,68.7264164394486,76.35643152809769,38.93144991307511,17.0,-29.52646055908508,-1.5499999999999545,-28.96090831652907,25.860908316529162,-15.25545415826457,12.15545415826466,-34.652616960000046,54.054054054054056,12.720110973619164,13.705454158264583,9,-2.0,30.0,92.25,87.0,-6.0,4,-0.00303030303030305,-1.125,660.0,1.7777777777777777,651.0,1.2222222222222223,667.0,-0.00303030303030305
4192,2016-09-05,658.0,662.0,655.0,661.0,2140000.0,-0.00303030303030305,1.8,-3.0,46.60194174757281,43.93317488890416,2.770783932925724,4.567457862591596,68.73518437631117,78.22582687097906,38.39927883909655,7.0,-24.271388460513094,-3.1499999999999773,-30.520941179524016,24.22094117952406,-16.83547058976194,10.535470589761985,-31.61956462080002,54.54545454545454,8.057500831107681,13.685470589762001,9,0.5,32.0,90.0,89.0,-10.0,0,-0.01367781155015202,-3.857142857142857,660.0,-1.125,660.0,1.7777777777777777,651.0,-0.01367781155015202
4193,2016-09-06,670.0,670.0,661.0,662.0,2885000.0,0.01823708206686936,1.25,-2.6666666666666665,56.60377358490566,46.045966122530395,-7.8611568410264,-7.336116155203172,57.09899294694128,66.13174140673186,37.573796141263024,12.0,-16.683667576624543,8.549999999999955,-19.08274183017238,36.18274183017229,-5.266370915086213,22.366370915086122,-42.607173328383965,90.9090909090909,37.554985999034855,13.816370915086193,9,-11.5,20.0,76.75,77.0,-22.0,1,-0.025373134328358193,1.8,658.0,-3.857142857142857,660.0,-1.125,660.0,-0.025373134328358193
4194,2016-09-07,667.0,673.0,663.0,669.0,3380000.0,-0.004477611940298498,1.0,-0.25,62.50000000000001,48.123560245579064,-4.381291993077184,-5.317579952642745,59.04921159282367,69.24279599673503,36.7549377421515,10.0,-9.013860612809367,6.0,-20.918981759117514,32.918981759117514,-7.459490879558757,19.459490879558757,-38.61502986181631,79.3103448275862,18.647078169617444,13.45949087955876,9,-8.5,23.0,79.75,80.0,-20.0,2,-0.007496251874062998,1.25,670.0,1.8,658.0,-3.857142857142857,660.0,-0.007496251874062998
4195,2016-09-08,663.0,669.0,660.0,667.0,2620000.0,-0.005997001499250421,1.25,2.0,68.18181818181819,50.291254891149826,-0.07571991538418388,-2.3019482345298456,61.544450618629185,73.10817814789277,36.09936495743208,9.0,-3.1545886381675246,2.5499999999999545,-23.691590131543535,28.791590131543444,-10.57079506577179,15.6707950657717,-33.64272926458,44.44444444444444,-21.244145432325624,13.120795065771738,9,-4.5,13.5,87.75,84.0,-11.0,3,-0.007541478129713397,1.0,667.0,1.25,670.0,1.8,658.0,-0.007541478129713397
4196,2016-09-09,650.0,670.0,650.0,664.0,5795000.0,-0.019607843137254943,-1.8571428571428572,3.5,56.38297872340426,50.71798887359964,12.165651919670267,8.37066397244837,72.8253656759673,85.44951910202792,35.81725382016883,20.0,-1.2806032402210121,-8.700000000000045,-32.61300020799854,15.213000207998448,-20.656500103999292,3.256500103999201,-19.689874679288437,0.0,-67.81741492683929,11.956500103999222,9,6.5,11.0,92.5,97.0,13.0,4,0.013846153846153841,1.25,663.0,1.0,667.0,1.25,670.0,0.013846153846153841
4197,2016-09-12,650.0,653.0,641.0,644.0,2735000.0,0.0,1.0,-0.42857142857142855,46.05263157894738,50.738107978701855,10.091536427525057,6.000516216919777,71.10307484688929,84.8161075168847,36.02145671924416,12.0,-0.6139647553586656,-7.0,-27.99624026495087,13.99624026495087,-17.498120132475492,3.498120132475492,-18.75607718570268,28.125,-37.04993170505378,10.498120132475462,9,6.5,7.5,77.25,86.0,6.0,0,0.006153846153846176,-1.8571428571428572,650.0,1.25,663.0,1.0,667.0,0.006153846153846176
4198,2016-09-13,657.0,660.0,651.0,652.0,2675000.0,0.010769230769230864,-1.5714285714285714,0.8333333333333334,47.43589743589744,51.492051415572114,1.7029451212781623,-1.717616855237111,61.68514253816875,77.6640502349644,35.573094424496276,10.0,-0.6805880695500264,0.39999999999997726,-20.256590639369847,21.0565906393698,-9.928295319684935,10.72829531968489,-24.84095564198867,50.0,-11.906661768374356,10.32829531968489,9,0.0,0.5,62.75,74.0,4.0,1,-0.013698630136986356,1.0,650.0,-1.8571428571428572,650.0,1.25,663.0,-0.013698630136986356
4199,2016-09-14,653.0,661.0,651.0,656.0,2655000.0,-0.0060882800608828,-1.8571428571428572,-0.6,45.1219512195122,52.09788805245088,6.723531078654787,2.1566810685130804,63.041925669264174,81.1359121607295,34.833148403318624,10.0,-2.005573656245474,-3.4500000000000455,-24.16841286342526,17.26841286342517,-13.80920643171271,6.909206431712619,-19.944136529148864,41.37931034482759,-16.6416420956401,10.359206431712607,9,4.0,4.5,64.25,75.5,8.0,2,-0.007656967840735107,-1.5714285714285714,657.0,1.0,650.0,-1.8571428571428572,650.0,-0.007656967840735107
4200,2016-09-15,642.0,649.0,638.0,647.0,3035000.0,-0.016845329249617125,1.4444444444444444,1.6666666666666667,38.46153846153846,51.926947881510706,16.652953527091427,13.784669496018523,71.18415251228475,91.52248071235749,33.93424531998873,15.0,-2.571473320499649,-14.399999999999977,-35.25942927009464,6.459429270094688,-24.829714635047253,-3.9702853649527015,-8.065253798565891,12.5,-40.783698678118654,10.42971463504732,9,13.5,15.5,75.25,86.5,22.0,3,0.007788161993769416,-1.8571428571428572,653.0,-1.5714285714285714,657.0,1.0,650.0,0.007788161993769416
4201,2016-09-16,643.0,646.0,637.0,646.0,2725000.0,0.0015576323987538387,5.0,0.6,34.11764705882352,50.53980402720523,14.514234208729704,14.471748511562282,67.15012666648977,89.47752352247585,32.56094932134379,9.0,-1.0720491609487226,-14.0,-32.31881402735473,4.318814027354733,-23.159407013677423,-4.8405929863225765,-8.203948722594532,25.0,-23.684020950877027,9.15940701367738,9,12.0,14.5,74.25,85.5,20.0,4,0.013996889580093264,1.4444444444444444,642.0,-1.8571428571428572,653.0,-1.5714285714285714,657.0,0.013996889580093264
4202,2016-09-20,640.0,643.0,631.0,638.0,3830000.0,-0.004665629860031051,2.0,-0.6666666666666666,34.11764705882352,48.04134552430722,16.419060283922136,18.581973443020843,67.11539928146385,91.4204800158916,31.18529532261861,12.0,-0.1711061581430613,-17.100000000000023,-34.999132587050326,0.7991325870502806,-26.04956629352523,-8.150433706474814,37.0,30.0,-15.364005724196424,8.94956629352518,9,12.0,17.5,77.25,88.5,26.0,1,0.035937499999999956,5.0,643.0,1.4444444444444444,642.0,-1.8571428571428572,653.0,0.035937499999999956
4203,2016-09-21,639.0,642.0,633.0,634.0,5355000.0,-0.0015625000000000222,-1.5714285714285714,2.5,41.42857142857143,45.700075683037376,14.035224083454068,19.228953201322383,65.61900280531063,91.63429892064266,31.221187607038036,9.0,0.6142070676115736,-17.25,-36.898222097160556,2.3982220971605557,-27.07411104858022,-7.425888951419779,37.08000000000004,26.666666666666668,-19.820908147311446,9.824111048580258,9,11.5,15.0,78.25,88.0,30.0,2,0.026604068857589924,2.0,640.0,5.0,643.0,1.4444444444444444,642.0,0.026604068857589924
4204,2016-09-23,650.0,653.0,641.0,645.0,3450000.0,0.017214397496087663,1.1818181818181819,1.0,43.05555555555555,42.90826872456375,0.4136809512392574,7.760491433519292,52.19895700274856,79.92006797173588,30.988899507383007,14.0,0.730889395275085,-5.7000000000000455,-25.404127272715186,14.004127272715095,-15.552063636357616,4.152063636357525,25.17840000000001,86.36363636363636,39.14639414170624,9.852063636357547,9,0.5,-1.0,60.5,77.0,27.0,4,0.01692307692307682,-1.5714285714285714,639.0,2.0,640.0,5.0,643.0,0.01692307692307682
4205,2016-09-26,646.0,661.0,644.0,652.0,4460000.0,-0.006153846153846176,-2.4,-1.2,40.78947368421053,41.175657053542224,1.954132786427408,11.150818516760182,52.58644543136654,83.22322765047409,30.66761292568716,17.0,-1.573371329996121,-8.950000000000045,-28.94447292050586,11.044472920505768,-18.947236460252952,1.0472364602528614,28.294832000000042,50.0,3.4968912025746732,9.997236460252896,9,0.0,3.0,55.75,80.0,28.0,0,0.023219814241486114,1.1818181818181819,650.0,-1.5714285714285714,639.0,2.0,640.0,0.023219814241486114
4206,2016-09-27,659.0,661.0,639.0,645.0,4620000.0,0.020123839009287936,1.4444444444444444,-2.3333333333333335,50.57471264367816,41.67811050517898,-10.767252032585588,-2.281173411656482,36.888698781432254,70.16972458845316,30.020116147999822,22.0,-4.168396393223816,4.25,-15.483754144409545,23.983754144409545,-5.616877072204716,14.116877072204716,14.428935360000082,93.33333333333333,45.87099519277648,9.866877072204764,9,-13.0,-10.0,35.0,61.0,13.0,1,0.007587253414264028,-2.4,646.0,1.1818181818181819,650.0,-1.5714285714285714,639.0,0.007587253414264028
4207,2016-09-28,650.0,654.0,647.0,652.0,2755000.0,-0.01365705614567525,1.3333333333333333,-0.14285714285714285,38.095238095238095,40.640259467327944,-1.9749378456872364,5.421621009514183,42.57941875791562,79.30285102267226,29.718896405410987,12.0,-7.383956154037719,-3.75,-22.216185312631183,14.716185312631183,-12.983092656315648,5.483092656315648,22.580356652800106,60.71428571428571,17.97322270951372,9.233092656315595,9,-4.0,4.0,32.25,59.5,38.0,2,0.020000000000000018,1.4444444444444444,659.0,-2.4,646.0,1.1818181818181819,650.0,0.020000000000000018
4208,2016-09-29,651.0,655.0,646.0,650.0,2195000.0,0.0015384615384614886,1.0,-0.5,40.243902439024396,40.098254047273734,-4.3756932437921705,3.3323314500004244,39.01947666395358,78.47507823140575,29.34330401451418,9.0,-8.49972604314189,-1.9500000000000455,-19.355080927870176,15.455080927870085,-10.652540463935111,6.75254046393502,20.748749519744138,54.54545454545454,15.751446797082217,8.702540463935094,9,-5.0,3.0,29.25,58.5,33.0,3,0.02304147465437789,1.3333333333333333,650.0,1.4444444444444444,659.0,-2.4,646.0,0.02304147465437789
4209,2016-09-30,644.0,650.0,641.0,646.0,2825000.0,-0.010752688172043001,-1.25,-2.0,38.8235294117647,40.13847526396554,1.3559976329182746,10.309598719681048,42.61617923377685,85.36884203543116,28.433027858150933,10.0,-8.710909321756048,-8.600000000000023,-26.446125924882608,9.246125924882563,-17.523062962441372,0.3230629624413268,26.933774529349307,22.727272727272727,-14.717817794640816,8.923062962441321,9,2.0,10.0,35.75,65.5,7.0,4,0.03881987577639756,1.0,651.0,1.3333333333333333,650.0,1.4444444444444444,659.0,0.03881987577639756
4210,2016-10-03,661.0,664.0,647.0,648.0,3140000.0,0.026397515527950333,-1.2666666666666666,-6.5,56.17977528089887,42.589822844196135,-14.153849959093463,-6.9689439131241215,22.372492589425974,68.00910420738978,27.12732156113542,20.0,-9.203262641055858,8.350000000000023,-9.588784797205449,26.288784797205494,-0.619392398602713,17.31939239860276,9.135099038762291,88.0,43.92564828034134,8.969392398602759,10,-13.5,-7.0,18.75,48.5,13.0,0,0.024205748865355536,-1.25,644.0,1.0,651.0,1.3333333333333333,650.0,0.024205748865355536
4211,2016-10-04,658.0,666.0,654.0,666.0,3500000.0,-0.004538577912254205,2.0,-0.6153846153846154,54.34782608695652,44.8376205139887,-9.836781336885565,-4.349460505608704,22.156019575458686,70.48456505771821,26.389716814526242,12.0,-9.256379594845725,5.4500000000000455,-12.33793204159042,23.23793204159051,-3.4439660207951874,14.343966020795278,11.352397057986991,68.0,21.003158957225835,8.89396602079526,10,-8.5,-4.0,21.75,51.5,-2.0,1,0.024316109422492405,-1.2666666666666666,661.0,-1.25,644.0,1.0,651.0,0.024316109422492405
4212,2016-10-05,649.0,654.0,644.0,654.0,2815000.0,-0.01367781155015202,3.0,0.625,45.74468085106383,45.31718822759896,0.6415961090352766,4.154725735000284,27.994314517063913,78.85446467588952,25.761976273178867,14.0,-7.858060065096652,-3.1000000000000227,-20.762329821892195,14.562329821892149,-11.931164910946109,5.731164910946063,19.585349116827274,32.0,-14.013150024816149,8.831164910946086,10,3.5,5.0,29.0,60.5,5.0,2,0.035439137134052334,2.0,658.0,-1.2666666666666666,661.0,-1.25,644.0,0.035439137134052334
4213,2016-10-06,653.0,658.0,644.0,650.0,3180000.0,0.006163328197226425,1.1538461538461537,-0.6,50.0,46.08879316587057,-1.3004122852221371,-1.248167112978308,21.07180566774082,74.30509579028842,25.45844235225211,14.0,-5.956832255037284,1.75,-13.794503174686497,17.294503174686497,-6.0222515873432485,9.522251587343249,14.833642134490674,48.0,1.3428389305893589,7.772251587343264,10,-0.5,-1.0,21.75,56.5,-1.0,3,0.05359877488514542,3.0,649.0,2.0,658.0,-1.2666666666666666,661.0,0.05359877488514542
4214,2016-10-07,662.0,664.0,653.0,657.0,3795000.0,0.013782542113323082,1.4444444444444444,1.6666666666666667,60.869565217391305,48.3199144473351,-9.408620198809217,-11.21706562715758,9.77390438299335,64.83441846164442,25.165736451798683,11.0,-3.4541471486594446,11.0,-3.6107386606906857,25.610738660690686,3.694630669654657,18.305369330345343,5.0969692918008604,81.81818181818183,29.566385738633954,7.305369330345333,10,-9.5,-10.0,10.0,47.5,4.0,4,0.0332326283987916,1.1538461538461537,653.0,3.0,649.0,2.0,658.0,0.0332326283987916
4215,2016-10-11,658.0,664.0,653.0,662.0,3435000.0,-0.0060422960725075026,1.75,-0.8,57.89473684210526,49.13325046938255,-3.9419492619221046,-8.022159650621461,11.543334607648035,68.14409713426585,24.74983828338879,11.0,-1.7166595473324833,7.25,-6.650018932226999,21.150018932227,0.2999905338865574,14.200009466113443,8.37502990596488,63.63636363636363,7.609512882092638,6.950009466113472,10,-4.5,-6.0,11.5,51.5,13.0,1,-0.010638297872340385,1.4444444444444444,662.0,1.1538461538461537,653.0,3.0,649.0,-0.010638297872340385
4216,2016-10-12,659.0,665.0,652.0,652.0,3800000.0,0.001519756838905817,-2.7142857142857144,-1.75,60.21505376344086,51.591007765849525,-5.522722536952756,-8.762593676612482,8.439585008415861,66.53241822325663,23.961728819078036,13.0,-0.7810346093119733,7.7999999999999545,-6.572488338944822,22.17248833894473,0.6137558305275661,14.986244169472343,6.667529307845598,71.42857142857143,11.60926817846672,7.186244169472385,10,-5.5,-7.0,13.25,50.5,23.0,2,0.022761760242792084,1.75,658.0,1.4444444444444444,662.0,1.1538461538461537,653.0,0.022761760242792084
4217,2016-10-13,654.0,661.0,651.0,661.0,2040000.0,-0.007587253414264028,1.8571428571428572,-1.0,57.7319587628866,53.53412513516755,0.11660991257065234,-3.633869050980252,11.23436021289183,70.75771748127374,22.85580479967841,10.0,0.6739318208765326,2.6000000000000227,-11.813444016664448,17.013444016664494,-4.606722008332213,9.806722008332258,11.0,47.61904761904761,-15.716628524988202,7.2067220083322505,10,-0.5,-2.0,20.0,55.5,40.0,3,0.003058103975535076,-2.7142857142857144,659.0,1.75,658.0,1.4444444444444444,662.0,0.003058103975535076
4218,2016-10-14,648.0,657.0,647.0,650.0,5245000.0,-0.00917431192660545,-4.0,0.2857142857142857,48.91304347826086,54.65518225366712,6.3098564768957885,1.746864913249624,14.591568723991259,75.74865633238596,22.212150583755434,10.0,0.10272718025828453,-2.9500000000000455,-17.18819917650933,11.288199176509238,-10.06909958825463,4.169099588254539,17.0,5.555555555555555,-52.600729467533355,7.119099588254629,10,7.0,4.0,26.25,61.5,46.0,4,0.0092592592592593,1.8571428571428572,654.0,-2.7142857142857144,659.0,1.75,658.0,0.0092592592592593
4219,2016-10-17,648.0,651.0,642.0,649.0,2310000.0,0.0,2.6,0.5,51.13636363636364,54.09480318205209,7.752147249232053,1.426192834696053,11.700861072995394,74.80918673903034,21.703567607125667,9.0,1.502723841418856,-2.7000000000000455,-16.962206221909355,11.562206221909264,-9.8311031109547,4.431103110954609,16.32000000000005,26.08695652173913,-31.73367373157669,7.131103110954647,10,6.0,4.0,26.25,61.5,48.0,0,0.006172839506172867,-4.0,648.0,1.8571428571428572,654.0,-2.7142857142857144,659.0,0.006172839506172867
4220,2016-10-18,647.0,651.0,643.0,648.0,2515000.0,-0.0015432098765432167,1.2857142857142858,1.0,42.10526315789475,52.73451841215633,7.328023339985634,2.9723821393558865,11.38306718097192,74.95016740593019,20.710384444007936,8.0,2.6137311855879943,-3.9500000000000455,-17.737484790293706,9.837484790293615,-10.843742395146933,2.9437423951468418,16.653600000000097,21.73913043478261,-30.284456942479437,6.893742395146857,10,6.5,3.5,27.25,62.5,51.0,1,0.029366306027820643,2.6,648.0,-4.0,648.0,1.8571428571428572,654.0,0.029366306027820643
4221,2016-10-19,652.0,655.0,645.0,649.0,3115000.0,0.007727975270479082,1.2222222222222223,-3.0,51.388888888888886,53.36165263858134,1.5504670019951163,-1.3900581569444057,5.74096209241884,69.07956759753301,19.506885316660284,10.0,4.653040939603557,0.6000000000000227,-12.672845250853356,13.872845250853402,-6.036422625426667,7.236422625426712,11.000528000000145,52.63157894736842,1.6367793925231808,6.636422625426681,10,1.5,-1.5,15.5,57.5,41.0,2,0.02914110429447847,1.2857142857142858,647.0,2.6,648.0,-4.0,648.0,0.02914110429447847
4222,2016-10-20,663.0,664.0,652.0,654.0,3410000.0,0.016871165644171793,1.1818181818181819,3.0,57.31707317073171,54.17466076866264,-8.107365212507943,-11.150288081644703,-5.464181640036031,57.15232371024945,17.774821811118507,12.0,3.873931523140186,10.450000000000045,-2.6484129211551135,23.548412921155204,3.900793539422466,16.999206460577625,-32.0,95.45454545454545,43.05374037321303,6.549206460577587,10,-9.5,-14.5,-4.25,46.5,31.0,3,0.02865761689291091,1.2222222222222223,652.0,1.2857142857142858,647.0,2.6,648.0,0.02865761689291091
4223,2016-10-21,656.0,668.0,655.0,668.0,2840000.0,-0.010558069381598756,1.1666666666666667,-1.3333333333333333,57.31707317073171,53.77993943014491,-0.7119300045816317,-2.9633203877317555,1.3095802387565527,63.063191560317705,15.86438955297459,13.0,3.28632996323347,2.6000000000000227,-8.905605041407512,14.105605041407557,-3.1528025207037444,8.35280252070379,-24.340000000000032,53.84615384615385,-2.2128060709376456,5.752802520703768,10,-1.0,-6.5,1.0,53.5,44.0,4,0.05792682926829262,1.1818181818181819,663.0,1.2222222222222223,652.0,1.2857142857142858,647.0,0.05792682926829262
4224,2016-10-24,661.0,664.0,657.0,659.0,2660000.0,0.007621951219512146,-1.3333333333333333,-0.16666666666666666,50.0,52.90274644768878,-6.558381278258025,-7.480503492609159,-4.250077038759855,56.65676695859793,14.62465803235919,8.0,4.512285304749753,7.0499999999999545,-4.817248162392275,18.917248162392184,1.116375918803783,12.983624081196126,-27.88639999999998,72.0,19.155957184290756,5.933624081196126,10,-6.0,-11.5,-3.75,48.5,47.0,0,0.04992435703479581,1.1666666666666667,656.0,1.1818181818181819,663.0,1.2222222222222223,652.0,0.04992435703479581
4225,2016-10-25,661.0,662.0,657.0,662.0,2405000.0,0.0,9.0,-0.5,52.23880597014925,52.016496692878604,-6.803544402075431,-6.639534709245254,-4.756797394771866,55.07639256931975,13.841672551015883,5.0,5.020310845890208,6.2999999999999545,-5.345645221798691,17.9456452217986,0.47717738910057506,12.122822610899334,-26.490944000000013,69.56521739130434,17.86837223154791,5.822822610899341,10,-6.0,-11.5,-3.75,48.5,39.0,1,0.05295007564296528,-1.3333333333333333,661.0,1.1666666666666667,656.0,1.1818181818181819,663.0,0.05295007564296528
4226,2016-10-26,664.0,667.0,658.0,658.0,2970000.0,0.004538577912254205,-2.0,-6.0,62.295081967213115,52.52351038224821,-10.07969491648123,-9.745392313834031,-8.593722096813735,50.689024545423536,12.944147680190207,9.0,3.674538351973638,9.049999999999955,-3.184119674539261,21.28411967453917,2.932940162730347,15.167059837269562,-28.151306240000054,75.0,19.951929164798585,6.1170598372695855,10,-9.0,-14.5,-7.5,45.5,28.0,2,0.051204819277108404,9.0,661.0,-1.3333333333333333,661.0,1.1666666666666667,656.0,0.051204819277108404
4227,2016-10-27,663.0,669.0,660.0,664.0,2540000.0,-0.001506024096385561,-1.5714285714285714,-0.16666666666666666,58.62068965517242,53.60213773523839,-8.570016998154188,-8.138809625751946,-8.427284539476886,50.633034008011464,12.054173505045524,9.0,2.8572566127047594,7.399999999999977,-5.105156831037107,19.90515683103706,1.1474215844814353,13.65257841551852,-25.865253990400106,57.14285714285714,1.1535476182555868,6.252578415518516,10,-7.5,-13.0,-6.75,46.5,23.0,3,0.045248868778280604,-2.0,664.0,9.0,661.0,-1.3333333333333333,661.0,0.045248868778280604
4228,2016-10-28,666.0,668.0,659.0,665.0,7100000.0,0.004524886877828038,2.6,-1.0,53.846153846153854,53.90322553632618,-9.776284202360557,-10.495540251604325,-11.63065247099712,46.3123261714652,11.083039841004547,9.0,1.7502835775100039,9.649999999999977,-3.477311826488858,22.777311826488813,3.0863440867555028,16.21365591324445,-26.95333875097606,75.0,21.357593318160042,6.563655913244434,10,-10.0,-15.0,-11.25,43.5,23.0,4,0.04204204204204198,-1.5714285714285714,663.0,-2.0,664.0,9.0,661.0,0.04204204204204198
4229,2016-10-31,669.0,672.0,664.0,665.0,2845000.0,0.0045045045045044585,-1.6666666666666667,4.0,60.7843137254902,55.978675599392346,-10.598739068601503,-12.149481870720706,-14.513211856716566,41.9956551017616,9.941846253051418,8.0,1.3278396206580965,11.399999999999977,-1.5354673587720526,24.335467358772007,4.932266320613962,17.867733679385992,-28.156138425917447,80.0,26.480735177831725,6.4677336793860265,10,-10.5,-13.5,-16.75,40.5,34.0,0,0.046337817638266054,2.6,666.0,-1.5714285714285714,663.0,-2.0,664.0,0.046337817638266054
4230,2016-11-01,677.0,678.0,665.0,669.0,3520000.0,0.01195814648729443,1.6,2.0,65.51724137931035,57.54849254277251,-15.528728199142734,-19.910145455457496,-21.88129619813685,32.79197228064618,9.896112110334895,13.0,2.6944525126439203,18.600000000000023,3.0619312992978394,34.138068700702206,10.830965649648874,26.36903435035117,-33.66364735184402,95.0,41.93903401468009,7.7690343503510935,11,-12.0,-18.5,-27.25,32.5,26.0,1,0.04579025110782875,-1.6666666666666667,669.0,2.6,666.0,-1.5714285714285714,663.0,0.04579025110782875
4231,2016-11-02,674.0,681.0,669.0,673.0,4675000.0,-0.004431314623338234,-1.6666666666666667,0.125,67.85714285714286,58.719611396818195,-10.146899935605006,-16.495751275140606,-17.88435701649621,34.43088739036875,10.059601856525402,12.0,3.9043581797723164,14.799999999999955,-2.2275318853211274,31.827531885321036,6.28623405733947,23.31376594266044,-27.197282616659663,68.18181818181817,13.836295007951492,8.513765942660529,11,-6.0,-14.0,-26.5,35.5,79.0,2,0.03857566765578646,1.6,677.0,-1.6666666666666667,669.0,2.6,666.0,0.03857566765578646
4232,2016-11-04,672.0,676.0,667.0,673.0,4815000.0,-0.0029673590504450953,1.5714285714285714,-1.0,73.07692307692308,60.47070583083946,-7.527600819798408,-13.369775472465108,-15.11576873100114,35.10822318991984,9.64076879823908,9.0,6.196690960706064,11.649999999999977,-5.582466298739405,28.88246629873936,3.033766850630286,20.26623314936967,-21.093608702660504,59.09090909090909,-1.3673013075329266,8.616233149369702,11,-3.0,-11.0,-24.5,37.5,85.0,4,0.029761904761904656,-1.6666666666666667,674.0,1.6,677.0,-1.6666666666666667,669.0,0.029761904761904656
4233,2016-11-07,688.0,689.0,673.0,674.0,4965000.0,0.023809523809523725,1.0,-14.0,79.41176470588235,63.7386796870486,-20.68644403565918,-28.051430829900255,-30.725695001905706,17.849203112004716,9.797188120110107,17.0,7.846072105047938,25.899999999999977,5.075924864151034,46.72407513584892,15.487962432075506,36.31203756792445,-33.4823756583412,96.0,29.90546282319957,10.41203756792449,11,-15.0,-23.0,-38.0,19.0,48.0,0,-0.0029069767441860517,1.5714285714285714,672.0,-1.6666666666666667,674.0,1.6,677.0,-0.0029069767441860517
4234,2016-11-08,684.0,693.0,677.0,692.0,3770000.0,-0.005813953488372103,2.2,-0.5714285714285714,76.05633802816901,66.38507213793969,-14.618036086503139,-23.524870789994225,-26.53524875249309,20.857517234455827,10.455413447509832,16.0,8.096813658502924,20.799999999999955,-2.2112100827835093,43.81121008278342,9.294394958608223,32.305605041391686,-24.654843066173385,67.85714285714286,-3.689095783429593,11.505605041391744,11,-8.5,-17.0,-34.0,19.0,59.0,1,0.007309941520467822,1.0,688.0,1.5714285714285714,672.0,-1.6666666666666667,674.0,0.007309941520467822
4235,2016-11-09,651.0,702.0,649.0,689.0,7380000.0,-0.04824561403508776,-1.5238095238095237,4.75,49.494949494949495,64.96283519657706,18.790289406066222,9.406072205484406,6.275661202842798,52.75967306822463,10.283941719971713,53.0,8.135571495643717,-11.850000000000023,-35.40084086107072,11.700840861070674,-23.625420430535314,-0.07457956946473132,42.0,3.7735849056603774,-67.26677766270977,11.775420430535322,11,24.5,21.0,-1.0,51.0,96.0,2,0.07987711213517668,2.2,684.0,1.0,688.0,1.5714285714285714,672.0,0.07987711213517668
4236,2016-11-10,674.0,689.0,665.0,688.0,5520000.0,0.03533026113671278,2.0,0.3684210526315789,54.95495495495495,64.55553134099735,-2.9525260744143225,-13.083336056917688,-16.714541301629993,28.816361546596,10.103203447208076,38.0,9.170016815412964,10.399999999999977,-13.585960806058665,34.38596080605862,-1.5929804030292871,22.39298040302924,28.0,47.16981132075472,-19.923825051850713,11.992980403029321,11,1.5,-2.0,-23.25,28.0,73.0,3,0.04302670623145399,-1.5238095238095237,651.0,2.2,684.0,1.0,688.0,0.04302670623145399
4237,2016-11-11,656.0,683.0,645.0,682.0,7160000.0,-0.02670623145400597,1.7142857142857142,1.8571428571428572,49.99999999999999,64.12818091364691,15.589504996504047,5.348396503615049,0.8606311766930048,46.18991723370914,10.298187935770983,38.0,9.661317926565857,-7.7000000000000455,-31.53363390806078,16.133633908060688,-19.61681695403047,4.216816954030378,46.0,19.298245614035086,-47.42750775416634,11.916816954030388,11,17.5,16.0,-4.25,46.0,93.0,4,0.14786585365853666,2.0,674.0,-1.5238095238095237,651.0,2.2,684.0,0.14786585365853666
4238,2016-11-14,654.0,662.0,653.0,660.0,4205000.0,-0.0030487804878048808,-1.25,0.23076923076923078,47.05882352941176,62.603126447415974,17.554320297494087,8.24360277665437,2.500518220369031,47.46564748838705,10.250467234988342,9.0,9.15136567463719,-10.0,-33.14257866722551,13.142578667225507,-21.571289333612754,1.5712893336127536,45.72000000000003,15.789473684210526,-48.192557340831456,11.57128933361278,11,19.5,18.0,-0.75,48.0,95.0,0,0.15749235474006107,1.7142857142857142,656.0,2.0,674.0,-1.5238095238095237,651.0,0.15749235474006107
4239,2016-11-15,652.0,659.0,647.0,657.0,3505000.0,-0.003058103975535187,1.6666666666666667,0.8333333333333334,46.28099173553719,60.465765375885624,18.87408596881039,11.12923966260621,4.625547077833971,48.61062487007382,10.011663707647184,12.0,8.9672041507107,-12.200000000000045,-34.82369507723422,10.423695077234129,-23.511847538617076,-0.8881524613830152,45.53120000000001,12.280701754385964,-48.88853902443241,11.311847538617073,11,21.5,20.0,0.25,48.5,97.0,1,0.12883435582822078,-1.25,654.0,1.7142857142857142,656.0,2.0,674.0,0.12883435582822078
4240,2016-11-16,666.0,667.0,656.0,658.0,4270000.0,0.021472392638036908,1.2,-1.6,50.75757575757576,58.565813475933716,3.5197876458224755,-1.4486154426085704,-9.374306307229745,33.493021087118905,9.5368842929262,15.0,9.28054653573804,0.8500000000000227,-20.278927538984476,21.97892753898452,-9.714463769492227,11.414463769492272,29.429951999999957,47.72727272727273,-11.209466151653793,10.564463769492233,11,7.5,6.0,-13.75,29.0,87.0,2,0.11561561561561562,1.6666666666666667,652.0,-1.25,654.0,1.7142857142857142,656.0,0.11561561561561562
4241,2016-11-17,671.0,675.0,666.0,666.0,3760000.0,0.007507507507507505,-2.6,0.625,52.94117647058823,56.328508297452075,-2.1797372680381386,-5.219822283522603,-14.316056232565415,27.265408736125323,9.181942442576801,9.0,9.072429667230608,4.899999999999977,-15.43301696619676,25.233016966196715,-5.2665084830983915,15.066508483098346,22.41275392,68.42105263157895,8.874986142004943,10.166508483098362,11,2.5,1.0,-18.25,19.0,78.0,3,0.11326378539493298,1.2,666.0,1.6666666666666667,652.0,-1.25,654.0,0.11326378539493298
4242,2016-11-18,682.0,685.0,669.0,676.0,5730000.0,0.016393442622950838,1.6666666666666667,1.2,55.55555555555556,53.677818391860214,-12.976701929849128,-15.519077283741126,-25.064308364288195,15.105265034179979,9.494864201320011,16.0,8.067131293315697,14.950000000000045,-6.516988120079418,36.41698812007951,4.216505939960371,25.68349406003972,9.476243763200046,92.10526315789474,33.08827695243684,10.733494060039707,11,-8.5,-10.0,-29.25,8.0,65.0,4,0.09530791788856297,-2.6,671.0,1.2,666.0,1.6666666666666667,652.0,0.09530791788856297
4243,2016-11-21,694.0,696.0,683.0,683.0,3650000.0,0.017595307917888547,-1.3636363636363635,1.8333333333333333,58.169934640522875,51.69044023767731,-26.860797207973405,-25.85167371393186,-37.05478400507991,3.1208231493947096,10.297250717965055,14.0,7.423076823957786,25.049999999999955,1.1160997965729393,48.98390020342697,13.08304989828639,37.01695010171352,-49.0,95.91836734693877,37.92159059451514,11.966950101713516,11,-20.5,-22.0,-41.25,-4.0,48.0,0,0.07925072046109505,1.6666666666666667,682.0,-2.6,671.0,1.2,666.0,0.07925072046109505
4244,2016-11-22,694.0,695.0,688.0,690.0,3720000.0,0.0,1.3333333333333333,0.36363636363636365,55.86206896551724,52.39789795662928,-28.265547293327018,-24.509236412413543,-36.94834951091991,2.449951818604859,11.142999199008502,7.0,6.691318517505238,23.399999999999977,-2.680038747149979,49.48003874714993,10.359980626425,36.440019373574955,-47.98000000000002,95.0,39.9619639540704,13.040019373574996,11,-23.5,-22.0,-40.5,-4.0,54.0,1,0.07925072046109505,-1.3636363636363635,694.0,1.6666666666666667,682.0,-2.6,671.0,0.07925072046109505
4245,2016-11-24,696.0,703.0,695.0,703.0,3365000.0,0.0028818443804035088,1.2857142857142858,-1.75,57.638888888888886,52.6961128381775,-25.938750179340786,-25.03630468456106,-38.68752870892172,-0.40770621267392926,12.193875351708428,9.0,3.7376138322588304,23.649999999999977,-4.3445483414592445,51.6445483414592,9.652725829270366,37.64727417072959,-48.98040000000003,81.08108108108108,26.56115345893663,13.997274170729586,11,-22.0,-23.0,-43.0,-6.0,62.0,3,0.07614942528735624,1.3333333333333333,694.0,-1.3636363636363635,694.0,1.6666666666666667,682.0,0.07614942528735624
4246,2016-11-25,698.0,699.0,689.0,696.0,3530000.0,0.002873563218390718,4.0,-0.2857142857142857,59.02777777777777,53.69919925793058,-27.017512190569278,-25.674871346887358,-39.97899719796874,-3.2784086039696376,12.734511744237464,10.0,1.1596017103196345,23.950000000000045,-5.972531556287208,53.8725315562873,8.988734221856362,38.91126577814373,-48.741183999999976,85.29411764705883,30.057253613277936,14.961265778143638,11,-23.0,-24.0,-46.0,-8.0,55.0,4,0.07879656160458448,1.2857142857142858,696.0,1.3333333333333333,694.0,-1.3636363636363635,694.0,0.07879656160458448
4247,2016-11-28,693.0,699.0,692.0,693.0,3255000.0,-0.007163323782234943,-6.0,0.0,51.8796992481203,54.23485211556486,-18.12293830291003,-19.30171811026503,-34.31395773897634,0.8289418547316245,13.143759777217333,7.0,3.3566405226796405,17.450000000000045,-13.140504202588204,48.040504202588295,2.1547478987059776,32.74525210129411,-41.59153663999996,50.0,-0.07727191835219571,15.295252101294098,11,-18.0,-19.0,-41.0,-16.5,65.0,0,0.08080808080808088,4.0,698.0,1.2857142857142858,696.0,1.3333333333333333,694.0,0.08080808080808088
4248,2016-11-29,694.0,697.0,691.0,691.0,3845000.0,0.0014430014430013571,-3.0,100.0,53.84615384615384,55.07542568341116,-14.362625051110967,-19.074429140701113,-34.84925196731865,-1.4341995104136913,13.642392261329652,6.0,3.272659942798896,17.049999999999955,-14.25478355913583,48.35478355913574,1.397608220432062,32.70239177956785,-40.527875174399924,40.0,-7.504861391935194,15.652391779567878,11,-14.5,-20.0,-43.0,-33.0,54.0,1,0.07636887608069154,-6.0,693.0,4.0,698.0,1.2857142857142858,696.0,0.07636887608069154
4249,2016-11-30,700.0,702.0,694.0,699.0,3765000.0,0.008645533141210304,2.2,0.3333333333333333,73.7864077669903,57.63418479556833,-14.34647400093911,-23.856018508289935,-40.176292760716706,-8.739143423771111,13.945530838261982,8.0,5.526145426727226,21.5,-11.186710642578987,54.18671064257899,5.156644678710563,37.84335532128944,-44.54676016742394,78.57142857142857,24.48003630167849,16.34335532128947,11,-15.5,-26.0,-47.75,-42.5,42.0,2,0.06000000000000005,-3.0,694.0,-6.0,693.0,4.0,698.0,0.06000000000000005
4250,2016-12-01,708.0,719.0,701.0,702.0,4625000.0,0.011428571428571344,-3.5,6.0,69.31818181818181,59.45385205641207,-17.614606504790345,-31.004093392050663,-47.04188076204332,-18.026782924467284,14.123809400093313,19.0,8.889181577832233,27.950000000000045,-7.27842751618698,63.17842751618707,10.33578624190659,45.5642137580935,-50.64488976072698,63.33333333333333,8.02079995511994,17.6142137580935,12,-14.0,-26.0,-55.75,-50.5,24.0,3,0.05649717514124286,2.2,700.0,-3.0,694.0,-6.0,693.0,0.05649717514124286
4251,2016-12-02,700.0,710.0,693.0,708.0,4710000.0,-0.011299435028248594,1.8333333333333333,-1.3333333333333333,78.2051282051282,61.97047123969791,-5.663979321798024,-22.088874072305885,-38.00927826545217,-11.437883000308261,13.860882512257438,17.0,12.734570099233906,18.649999999999977,-17.544067556933328,54.84406755693328,0.5529662215333246,36.74703377846663,-38.94619637508333,32.142857142857146,-26.579940302862447,18.097033778466677,12,1.0,-18.0,-47.75,-42.5,35.0,4,0.08285714285714296,-3.5,708.0,2.2,700.0,-3.0,694.0,0.08285714285714296
4252,2016-12-05,692.0,704.0,690.0,700.0,2870000.0,-0.011428571428571455,-1.3333333333333333,1.0,72.61904761904762,63.57592823731177,4.362453441057369,-13.18995501747031,-28.951632677933276,-4.86192700638037,13.720459847301747,14.0,14.99830468126072,9.649999999999977,-26.561513144448668,45.86151314444862,-8.455756572224345,27.7557565722243,-27.46942459257832,6.896551724137931,-54.8917938987472,18.105756572224344,12,11.5,-10.0,-39.75,-34.5,36.0,0,0.08815028901734112,1.8333333333333333,700.0,-3.5,708.0,2.2,700.0,0.08815028901734112
4253,2016-12-06,686.0,703.0,685.0,703.0,3130000.0,-0.00867052023121384,1.1176470588235294,2.125,69.31818181818181,65.07105188760784,10.178714688778427,-7.744539052435812,-21.909663332661694,-0.03194207002979965,12.51970830955881,18.0,16.60191025529798,3.75,-32.40682217056337,39.90682217056337,-14.328411085281687,21.828411085281687,-18.201259117023596,2.941176470588235,-62.419944664515796,18.07841108528166,12,16.0,-4.0,-33.25,-28.5,26.0,1,0.10495626822157433,-1.3333333333333333,692.0,1.8333333333333333,700.0,-3.5,708.0,0.10495626822157433
4254,2016-12-07,689.0,690.0,682.0,686.0,3425000.0,0.004373177842565523,2.2,-0.17647058823529413,64.93506493506493,65.88173811496073,7.1463976596712655,-10.910112464800022,-24.165967706659558,-4.196390504043393,10.927092051119432,8.0,17.106218105750713,6.5,-29.776714294434782,42.77671429443478,-11.638357147217448,24.638357147217448,-18.12918357000217,18.91891891891892,-46.66214371155456,18.138357147217413,12,11.5,-7.0,-35.5,-31.5,19.0,2,0.08563134978229314,1.1176470588235294,686.0,-1.3333333333333333,692.0,1.8333333333333333,700.0,0.08563134978229314
4255,2016-12-08,703.0,703.0,693.0,693.0,4090000.0,0.020319303338171224,1.0,3.3333333333333335,68.60465116279069,66.94583515773994,-6.432697253157016,-21.939507672801255,-37.1153057803308,-19.83413438808475,11.999150049581862,14.0,16.543108419355917,17.899999999999977,-16.26307640529035,52.0630764052903,0.8184617973547574,34.9815382026452,-29.24143255580202,75.0,9.374250598936626,17.081538202645163,12,-2.5,-21.0,-46.0,-49.0,8.0,3,0.05547652916073975,2.2,689.0,1.1176470588235294,686.0,-1.3333333333333333,692.0,0.05547652916073975
4256,2016-12-09,703.0,709.0,696.0,709.0,8540000.0,0.0,3.3333333333333335,-0.6,64.0,68.29253524128212,-6.312708949750913,-20.717711920479246,-36.46207445538607,-21.073359104719657,13.242138237563877,13.0,16.49356648950811,16.450000000000045,-18.187825384518874,51.087825384518965,-0.8689126922594141,33.768912692259505,-26.526946602453904,77.77777777777779,14.861157444000128,17.318912692259463,12,-2.5,-21.0,-41.25,-53.5,14.0,4,0.04125177809388325,1.0,703.0,2.2,689.0,1.1176470588235294,686.0,0.04125177809388325
4257,2016-12-12,753.0,758.0,716.0,717.0,9040000.0,0.07112375533428161,-1.2105263157894737,-6.0,76.10619469026548,70.76587311285009,-52.41909133470949,-66.4869332612626,-84.92422925724816,-72.2579571967533,13.927442561322174,55.0,17.29202111104678,61.60000000000002,18.7764944034368,104.42350559656325,40.188247201718355,83.01175279828169,-73.97532980630672,93.42105263157895,33.24638046321368,21.41175279828164,12,-33.0,-51.5,-89.0,-102.0,-54.0,0,-0.0239043824701195,3.3333333333333335,703.0,1.0,703.0,2.2,689.0,-0.0239043824701195
4258,2016-12-13,757.0,759.0,746.0,750.0,3670000.0,0.005312084993359889,1.3636363636363635,0.19444444444444445,76.92307692307693,71.11439190797083,-52.01240394202159,-65.74559324161146,-87.3404345941351,-77.03214303965956,14.659812163067137,13.0,17.966648390199794,60.450000000000045,12.141888008219667,108.75811199178042,36.295944004109856,84.60405599589023,-71.65730342180223,97.40259740259741,39.91327478203763,24.154055995890207,12,-36.5,-55.0,-92.0,-106.0,-65.0,1,-0.03830911492734479,-1.2105263157894737,753.0,3.3333333333333335,703.0,1.0,703.0,-0.03830911492734479
4259,2016-12-14,736.0,757.0,732.0,746.0,6050000.0,-0.02774108322324964,-1.7777777777777777,-1.4285714285714286,64.70588235294117,70.60191418961075,-28.350091935245928,-40.19044357192138,-64.74234190305424,-57.28757981757576,14.742477315715519,25.0,20.015488836117584,35.25,-11.324784232625348,81.82478423262535,11.96260788368727,58.53739211631273,-43.291573079622026,65.15151515151516,10.206599869072022,23.287392116312677,12,-15.5,-34.0,-67.0,-76.0,-46.0,2,-0.03260869565217395,1.3636363636363635,757.0,-1.2105263157894737,753.0,3.3333333333333335,703.0,-0.03260869565217395
4260,2016-12-15,743.0,750.0,730.0,736.0,3665000.0,0.009510869565217295,-1.105263157894737,-0.7,65.95744680851064,69.2410607010977,-33.37273156074559,-43.348521412780315,-70.57800404968361,-65.49909023038492,15.421602596068718,20.0,22.095014438458747,38.39999999999998,-8.805708842979811,85.60570884297977,14.797145578510026,62.00285442148993,-43.66241577165988,74.60317460317461,22.5265830044558,23.602854421489923,12,-22.5,-41.0,-71.75,-81.0,-42.0,3,-0.0471063257065949,-1.7777777777777777,736.0,1.3636363636363635,757.0,-1.2105263157894737,753.0,-0.0471063257065949
4261,2016-12-16,747.0,752.0,741.0,745.0,3520000.0,0.0053835800807537915,-1.2,0.2857142857142857,69.28571428571428,68.87069033072733,-33.53078296560511,-43.598156942406604,-73.246465959273,-70.63577173643307,16.752859406877334,11.0,21.60788488382218,38.60000000000002,-9.44559238232091,86.64559238232096,14.577203808839613,62.62279619116043,-41.69617419449389,72.09302325581395,18.937749469369656,24.022796191160456,12,-26.5,-45.0,-73.25,-80.5,-38.0,4,-0.048192771084337394,-1.105263157894737,743.0,-1.7777777777777777,736.0,1.3636363636363635,757.0,-0.048192771084337394
4262,2016-12-19,747.0,750.0,742.0,742.0,2525000.0,0.0,-2.2,2.5,69.06474820143885,68.84253103997811,-27.835807518856427,-40.55828273991392,-71.59733314801792,-71.6722230165758,18.3026139726478,8.0,21.575835693662498,35.35000000000002,-13.953677667884108,84.65367766788415,10.698161166057957,60.00183883394209,-36.32655677504454,58.620689655172406,3.6443318575452466,24.65183883394207,12,-26.5,-45.0,-73.25,-80.5,-38.0,0,-0.04016064257028118,-1.2,747.0,-1.105263157894737,743.0,-1.7777777777777777,736.0,-0.04016064257028118
4263,2016-12-20,749.0,754.0,746.0,746.0,3340000.0,0.0026773761713521083,-4.333333333333333,0.6,68.14814814814815,69.19954028587624,-22.305077368028947,-40.29236210159047,-72.01991030031968,-74.57982946260972,19.332978857812364,8.0,21.727878782478456,34.60000000000002,-16.65539766183963,85.85539766183967,8.972301169080197,60.22769883091985,-33.49390109754006,70.37037037037037,17.619428077972117,25.627698830919826,12,-23.0,-46.0,-76.25,-82.5,-38.0,1,-0.06675567423230977,-2.2,747.0,-1.2,747.0,-1.105263157894737,743.0,-0.06675567423230977
4264,2016-12-21,749.0,756.0,747.0,750.0,3325000.0,0.0,-2.6,-0.3333333333333333,66.14173228346456,68.92588263261779,-14.414914559387057,-37.90398829635774,-70.70010570051727,-75.20924143153854,20.446744739210512,9.0,23.109114708923357,31.850000000000023,-20.682796773460495,84.38279677346054,5.5836016132698205,58.116398386730225,-29.14451098778602,73.07692307692307,20.769640542129636,26.266398386730256,12,-21.5,-46.0,-76.25,-82.5,-23.0,2,-0.07610146862483314,-4.333333333333333,749.0,-2.2,747.0,-1.2,747.0,-0.07610146862483314
4265,2016-12-22,749.0,752.0,743.0,749.0,3005000.0,0.0,2.0,-0.0,70.58823529411765,69.65790877640865,-8.050175268719727,-35.55257373455879,-69.22413790452401,-75.76520757147705,21.05020387649467,9.0,25.56470860601678,29.200000000000045,-24.180856020424017,82.58085602042411,2.5095719897880144,55.89042801021208,-25.230059889007407,53.333333333333336,-1.4616331928421218,26.69042801021205,12,-11.5,-41.5,-76.25,-82.5,-41.0,3,-0.07877169559412545,-2.6,749.0,-4.333333333333333,749.0,-2.2,747.0,-0.07877169559412545
4266,2016-12-26,753.0,757.0,742.0,746.0,2225000.0,0.005340453938584844,1.0,100.0,76.52173913043478,69.70408038087189,-4.70677170351928,-37.12422084671664,-71.70349642154474,-80.22372244099972,22.21204447904427,15.0,29.035790100612985,30.450000000000045,-23.860898392588297,84.76089839258839,3.2945508037058744,57.60544919629422,-25.707053900106644,73.33333333333333,11.964022568078157,27.155449196294168,12,-8.5,-40.5,-80.25,-86.5,-39.0,0,-0.06905710491367867,2.0,749.0,-2.6,749.0,-4.333333333333333,749.0,-0.06905710491367867
4267,2016-12-27,749.0,757.0,748.0,754.0,2255000.0,-0.005312084993359889,-1.5714285714285714,-0.7142857142857143,77.87610619469027,69.80997252216225,-1.4905931712065694,-30.265456815175867,-66.0367933492879,-76.71015204890091,23.43667239144926,9.0,31.233878489305653,23.649999999999977,-30.016710253873157,77.31671025387311,-3.18335512693659,50.483355126936544,-18.53634851009599,46.666666666666664,-21.180754151466054,26.833355126936585,12,-5.5,-35.0,-76.25,-82.5,-75.0,1,-0.05340453938584777,1.0,753.0,2.0,749.0,-2.6,749.0,-0.05340453938584777
4268,2016-12-28,747.0,753.0,746.0,753.0,1790000.0,-0.002670226969292422,1.3333333333333333,1.2,75.89285714285714,71.0529697210418,-1.1826339432673194,-25.393164035373502,-62.16553911835422,-75.37282137591023,24.743975526138268,7.0,34.460298787747774,19.0,-33.36712508313917,71.36712508313917,-7.183562541569586,45.183562541569586,-13.682713659086403,33.33333333333333,-39.021806130862885,26.183562541569582,12,-3.5,-26.5,-74.25,-80.5,-78.0,2,-0.05087014725568939,-1.5714285714285714,749.0,1.0,753.0,2.0,749.0,-0.05087014725568939
4269,2016-12-29,742.0,749.0,740.0,745.0,2900000.0,-0.00669344042838016,-1.5714285714285714,0.5,68.93203883495146,71.38347994620189,5.31712283368131,-18.00860739573659,-55.31380411566647,-71.16709590122264,25.617846077896644,9.0,31.600173285682104,11.899999999999977,-39.0897822581768,62.88978225817675,-13.59489112908841,37.394891129088364,-6.114442293177717,11.76470588235294,-57.766768408333704,25.49489112908837,12,6.5,-21.5,-69.25,-75.5,-75.0,3,-0.0417789757412399,1.3333333333333333,747.0,-1.5714285714285714,749.0,1.0,753.0,-0.0417789757412399
4270,2016-12-30,748.0,751.0,738.0,745.0,2405000.0,0.008086253369272267,1.8888888888888888,-1.0,70.64220183486239,71.53420078499613,0.11282463912607454,-21.985463739456236,-59.32193190326757,-77.12021976625283,25.588298669739196,13.0,28.151702589823458,15.899999999999977,-34.575215387558956,66.37521538755891,-9.337607693779432,41.13760769377939,11.0,52.63157894736842,-15.201765632667751,25.23760769377944,12,-0.5,-27.5,-76.75,-81.5,-81.0,4,-0.02941176470588236,-1.5714285714285714,742.0,1.3333333333333333,747.0,-1.5714285714285714,749.0,-0.02941176470588236
4271,2017-01-04,758.0,762.0,748.0,750.0,3470000.0,0.013368983957219305,-1.3333333333333333,2.6666666666666665,53.6231884057971,69.81847191881371,-9.122010634760727,-28.89912992718655,-67.33398033258607,-86.69537524889597,26.399321939182858,14.0,27.882600426919566,23.0,-26.36224851996451,72.36224851996451,-1.6811242599823117,47.68112425998231,-20.0,83.33333333333334,17.96266956527107,24.681124259982273,1,-8.0,-36.0,-84.5,-91.0,-75.0,2,-0.06596306068601587,1.8888888888888888,748.0,-1.5714285714285714,742.0,1.3333333333333333,747.0,-0.06596306068601587
4272,2017-01-05,753.0,760.0,751.0,756.0,2160000.0,-0.006596306068601621,-1.5714285714285714,-0.375,47.142857142857146,67.48455069600361,-3.555282012987277,-20.126755690226446,-60.71775907589222,-81.13562089494462,27.487393298983324,9.0,26.70528952236623,14.950000000000045,-30.61764780318515,60.51764780318524,-7.8338239015924955,37.73382390159259,-15.0,62.5,1.1323678910296877,22.783823901592577,1,-3.0,-31.0,-78.5,-86.0,-63.0,3,-0.05179282868525892,-1.3333333333333333,758.0,1.8888888888888888,748.0,-1.5714285714285714,742.0,-0.05179282868525892
4273,2017-01-06,758.0,760.0,752.0,756.0,2500000.0,0.006640106241699861,1.6666666666666667,-0.6666666666666666,70.37037037037038,67.95439937232648,-7.983975578605168,-20.507559250906297,-63.78444895351822,-85.50917475071287,29.017613062335073,8.0,24.771807124791394,16.350000000000023,-22.832568627003184,55.53256862700323,-3.2412843135016374,35.94128431350168,-19.519999999999982,83.33333333333334,21.517184572242215,19.591284313501617,1,-8.0,-36.0,-83.5,-91.0,-80.0,4,-0.1108179419525066,-1.5714285714285714,753.0,-1.3333333333333333,758.0,1.8888888888888888,748.0,-0.1108179419525066
4274,2017-01-10,748.0,756.0,744.0,752.0,4100000.0,-0.01319261213720313,1.0,-2.0,54.385964912280706,66.15414710767793,2.077755155138675,-6.177517825986342,-52.088668643679284,-75.1261240983248,30.588275750626092,14.0,22.602661368549434,3.3999999999999773,-26.989748964157684,33.78974896415764,-11.794874482078853,18.594874482078808,-9.049599999999941,41.66666666666667,-17.766471134285403,15.194874482078806,1,2.0,-26.0,-71.25,-81.0,-66.0,1,-0.10561497326203206,1.6666666666666667,758.0,-1.5714285714285714,753.0,-1.3333333333333333,758.0,-0.10561497326203206
4275,2017-01-11,742.0,751.0,739.0,751.0,1985000.0,-0.008021390374331583,1.6666666666666667,2.25,45.76271186440678,62.7364774114526,7.800711366761334,3.0504725571388462,-44.42764554158475,-68.74214004990927,31.30859920930702,12.0,20.29802518132817,-4.5499999999999545,-27.887117487616365,18.787117487616456,-16.218558743808103,7.118558743808194,20.0,13.043478260869565,-42.93811197336565,11.668558743808193,1,8.0,-20.0,-62.75,-75.0,-55.0,2,-0.101078167115903,1.0,748.0,1.6666666666666667,758.0,-1.5714285714285714,753.0,-0.101078167115903
4276,2017-01-12,732.0,743.0,731.0,743.0,2400000.0,-0.013477088948787075,1.1818181818181819,1.2222222222222223,39.130434782608695,58.4314028101102,16.213632234324223,16.16317031934932,-32.945290378338086,-58.58804586769975,31.508963566214515,12.0,18.13214681366844,-16.0,-29.455579942096847,-2.544420057903153,-22.727789971048423,-9.272210028951577,29.539999999999964,3.4482758620689653,-50.04317912081012,6.727789971048443,1,14.5,-10.0,-44.0,-57.0,-52.0,3,-0.08879781420765032,1.6666666666666667,742.0,1.0,748.0,1.6666666666666667,758.0,-0.08879781420765032
4277,2017-01-13,735.0,740.0,730.0,734.0,3115000.0,0.004098360655737654,-1.2222222222222223,-0.09090909090909091,40.0,54.44330757201495,12.313817885731737,12.38025501507434,-34.365274079600454,-61.398975288547945,29.802091951348004,10.0,15.40902823205488,-12.100000000000023,-26.520745290589844,2.320745290589798,-19.310372645294933,-4.889627354705112,25.318399999999997,16.666666666666664,-33.25672252691631,7.210372645294887,1,11.0,-13.0,-43.5,-60.0,-56.0,4,-0.07074829931972793,1.1818181818181819,732.0,1.6666666666666667,742.0,1.0,748.0,-0.07074829931972793
4278,2017-01-16,728.0,734.0,726.0,732.0,2250000.0,-0.00952380952380949,1.0,-4.0,36.36363636363636,50.82459618631328,18.254938779949384,18.02015406902251,-25.930735642406034,-53.94531406031922,27.85963213896055,9.0,11.278325715590768,-17.649999999999977,-33.62728650959764,-1.672713490402316,-25.638643254798808,-9.661356745201147,30.49929599999996,6.666666666666667,-38.66204993567213,7.98864325479883,1,16.0,-6.0,-35.25,-53.0,-43.0,0,-0.052197802197802234,-1.2222222222222223,735.0,1.1818181818181819,732.0,1.6666666666666667,742.0,-0.052197802197802234
4279,2017-01-17,712.0,733.0,711.0,733.0,2690000.0,-0.02197802197802201,1.0952380952380953,5.25,30.107526881720432,46.32074341374196,33.0248299206047,33.866286288370134,-8.749255291437862,-37.43638205465277,26.990290945017858,22.0,6.6698069910096365,-32.450000000000045,-54.08306436183909,-10.816935638160999,-43.266532180919626,-21.633467819080465,43.899352319999934,2.5,-40.08880289339453,10.81653218091953,1,24.5,10.0,-20.0,-37.0,-36.0,1,-0.047752808988763995,1.0,728.0,-1.2222222222222223,735.0,1.1818181818181819,732.0,-0.047752808988763995
4280,2017-01-18,708.0,717.0,702.0,717.0,3270000.0,-0.005617977528089901,2.3333333333333335,0.42857142857142855,25.80645161290323,43.229994881198195,34.36833030043488,37.00710364799147,-3.8477990933072306,-32.73797014221964,26.40319133665856,15.0,2.136066690964526,-34.700000000000045,-61.79903863121581,-7.600961368784283,-48.24951931560793,-21.150480684392164,43.40941708799994,14.634146341463413,-23.07155179489876,13.549519315607894,1,23.0,19.5,-16.75,-32.0,-26.0,2,-0.03672316384180796,1.0952380952380953,712.0,1.0,728.0,-1.2222222222222223,735.0,-0.03672316384180796
4281,2017-01-19,711.0,721.0,708.0,710.0,3030000.0,0.004237288135593209,-4.2,-0.1111111111111111,29.34782608695653,41.252769208320345,26.820750060830278,32.856351016516896,-5.796182795764025,-34.82341717579436,25.59703313649504,13.0,-1.0201240077217335,-29.899999999999977,-60.369311567013256,0.5693115670133011,-45.13465578350656,-14.665344216493395,34.48028703743989,23.684210526315788,-12.355595976193676,15.234655783506629,1,20.0,18.0,-19.75,-32.0,-29.0,3,-0.03375527426160341,2.3333333333333335,708.0,1.0952380952380953,712.0,1.0,728.0,-0.03375527426160341
4282,2017-01-20,717.0,719.0,708.0,710.0,2645000.0,0.00843881856540074,1.0,7.0,34.375,37.253283611612524,16.960724380997362,25.817252622297474,-10.588688081837745,-39.976459820785294,24.747309145469114,11.0,-5.089308385298864,-22.399999999999977,-54.51426965990038,9.714269659900424,-38.45713482995018,-6.342865170049777,23.26265259294712,46.875,10.059394329423213,16.057134829950208,1,12.0,15.0,-25.75,-38.0,-36.0,4,-0.051603905160390484,-4.2,711.0,2.3333333333333335,708.0,1.0952380952380953,712.0,-0.051603905160390484
4283,2017-01-23,699.0,706.0,699.0,706.0,3025000.0,-0.025104602510460206,1.0,-1.0,30.275229357798167,34.574312994447794,28.733032002464483,42.03444310990949,7.918734247100929,-21.51298178631714,23.889918557545375,18.0,-8.184381561707255,-37.89999999999998,-74.35848395957976,-1.441516040420197,-56.12924197978987,-19.670758020210087,36.67113428179346,0.0,-38.33266268796506,18.229241979789904,1,26.0,31.5,11.75,-0.5,-22.0,0,-0.028612303290414864,1.0,717.0,-4.2,711.0,2.3333333333333335,708.0,-0.028612303290414864
4284,2017-01-24,692.0,702.0,690.0,697.0,3560000.0,-0.010014306151645225,-1.6666666666666667,0.7142857142857143,24.545454545454547,32.21683995900867,30.121672232846095,46.95247229356232,15.484229598060665,-14.16533883342629,23.08255508232862,12.0,-10.871655585293638,-42.049999999999955,-83.14283456554165,-0.9571654344582612,-62.596417282770744,-21.503582717229165,38.53717548234238,6.451612903225806,-28.830075986070554,20.54641728277083,1,24.5,34.0,19.25,8.0,-6.0,1,-0.010115606936416222,1.0,699.0,1.0,717.0,-4.2,711.0,-0.010115606936416222
4285,2017-01-25,690.0,701.0,682.0,698.0,2920000.0,-0.0028901734104046506,1.7142857142857142,1.6,16.666666666666657,29.72086572390399,26.78667114148675,46.700041740801225,19.101995459671684,-11.825796443047466,22.699501175109592,19.0,-16.02001241867083,-41.10000000000002,-85.97127788404077,3.771277884040728,-63.53563894202034,-18.664361057979704,34.05122740516765,20.51282051282051,-8.331656381940878,22.43563894202037,1,21.0,32.0,21.25,10.0,4.0,2,-0.020289855072463725,-1.6666666666666667,692.0,1.0,699.0,1.0,717.0,-0.020289855072463725
4286,2017-01-26,701.0,701.0,690.0,696.0,3450000.0,0.01594202898550723,3.4,-0.625,25.925925925925924,28.15707971567354,12.210998089175405,33.31253813435512,9.139464924613776,-22.450776785330163,22.080967593026795,11.0,-19.545808749128923,-27.5,-73.04927927096901,18.04927927096901,-50.274639635484505,-4.725360364515495,15.482006472237458,51.35135135135135,25.658475584922847,22.77463963548452,1,7.0,21.0,10.25,-1.0,-14.0,3,-0.02710413694721825,1.7142857142857142,690.0,-1.6666666666666667,692.0,1.0,699.0,-0.02710413694721825
4287,2017-01-27,709.0,713.0,704.0,704.0,3800000.0,0.011412268188302432,-2.6,1.0,27.92792792792794,27.219778778372604,0.1509156137918808,23.3598605154433,2.87156804122003,-30.137200285308836,21.057174348538936,12.0,-22.14728442207604,-17.5,-62.77111313199646,27.771113131996458,-40.13555656599817,5.135556565998172,-27.0,87.09677419354838,65.85730788088682,22.635556565998204,1,-1.5,13.0,2.25,-8.5,-28.0,4,-0.03808180535966155,3.4,701.0,1.7142857142857142,690.0,-1.6666666666666667,692.0,-0.03808180535966155
4288,2017-01-30,709.0,709.0,701.0,707.0,2195000.0,0.0,7.0,0.4,30.693069306930695,27.28483904784041,-3.1599699213802523,21.46768770326662,4.703859214085469,-29.772538848558497,20.216695708984954,8.0,-23.62878510748783,-15.600000000000023,-60.43607570037818,29.236075700378137,-38.0180378501891,6.818037850189057,-26.379999999999995,87.09677419354838,65.61397550250572,22.418037850189076,1,-7.5,13.0,2.25,-8.5,-26.0,0,-0.03949224259520456,-2.6,709.0,3.4,701.0,1.7142857142857142,690.0,-0.03949224259520456
4289,2017-01-31,711.0,715.0,703.0,703.0,4275000.0,0.0028208744710860323,-2.0,4.0,34.02061855670104,28.197524263817943,-5.941555360096004,17.946281796685525,4.661644278634185,-31.13707101488933,19.68267773259213,12.0,-25.571505764533413,-12.049999999999955,-56.49499853455245,32.39499853455254,-34.2724992672762,10.172499267276294,-27.772399999999948,87.87878787878788,62.629820124203356,22.22249926727626,1,-9.5,11.0,3.5,-10.5,-35.0,1,-0.04781997187060483,7.0,709.0,-2.6,709.0,3.4,701.0,-0.04781997187060483
4290,2017-02-01,726.0,730.0,712.0,720.0,4725000.0,0.021097046413502074,1.5714285714285714,0.75,47.05882352941176,30.165412868535192,-20.249157025276304,1.2791732779394351,-8.617234954726655,-45.55163185652714,18.733986925997502,19.0,-26.38395268691977,4.0499999999999545,-38.85736656173049,46.957366561730396,-17.403683280865266,25.503683280865175,-41.501503999999954,90.0,59.432508290667215,21.45368328086523,2,-20.0,-4.0,-10.75,-25.5,-51.0,2,-0.05509641873278237,-2.0,711.0,7.0,709.0,-2.6,709.0,-0.05509641873278237
4291,2017-02-02,708.0,724.0,706.0,723.0,4235000.0,-0.024793388429752095,1.1176470588235294,-2.5,38.46153846153846,30.619472697595018,-3.0390476007986535,16.17029546696608,10.769020415568207,-27.064918326086854,17.305846591839654,20.0,-25.506004447320606,-11.450000000000045,-51.22555451331493,28.32555451331484,-31.337777256657546,8.437777256657455,-20.771413759999973,24.137931034482758,-7.849686960753143,19.88777725665745,2,-2.0,14.0,14.5,-7.5,-18.0,3,-0.019774011299435013,1.5714285714285714,726.0,-2.0,711.0,7.0,709.0,-0.019774011299435013
4292,2017-02-03,714.0,717.0,705.0,705.0,3655000.0,0.008474576271186418,-1.6666666666666667,-0.6,43.96551724137932,32.14061579577071,-10.626879793615103,7.482327204503008,5.898960760720456,-32.506439579016615,15.82309744843239,12.0,-23.64841281421718,-3.5,-40.04269312806923,33.04269312806923,-21.771346564034616,14.771346564034616,-24.205128934400022,44.827586206896555,9.23894205645746,18.27134656403461,2,-8.0,8.0,14.5,-13.5,-27.0,4,-0.037815126050420145,1.1176470588235294,708.0,1.5714285714285714,726.0,-2.0,711.0,-0.037815126050420145
4293,2017-02-06,674.0,690.0,670.0,687.0,8685000.0,-0.05602240896358546,1.105263157894737,-1.4444444444444444,36.42857142857143,33.46096211611702,28.445257468603813,43.07507403881095,46.200539480079215,7.6335051212940925,14.893755612164542,44.0,-23.42407634693734,-39.299999999999955,-75.55117058000621,-3.0488294199936945,-57.42558529000303,-21.17441470999688,56.0,6.666666666666667,-31.739833064470933,18.12558529000312,2,26.0,42.0,54.75,26.5,16.0,0,0.010385756676557945,-1.6666666666666667,714.0,1.1176470588235294,708.0,1.5714285714285714,726.0,0.010385756676557945
4294,2017-02-07,669.0,671.0,661.0,671.0,4110000.0,-0.007418397626112738,9.0,0.15384615384615385,36.17021276595746,35.628022793816,33.34632966730601,44.11492847769273,51.45023566248483,12.793697257930035,14.808559611328171,13.0,-24.426765267413998,-40.35000000000002,-77.874868946785,-2.8251310532150455,-59.11243447339257,-21.587565526607477,59.799999999999955,11.594202898550725,-28.58753349581854,18.762434473392503,2,26.5,42.5,63.0,31.5,24.0,1,0.020926756352765308,1.105263157894737,674.0,-1.6666666666666667,714.0,1.1176470588235294,708.0,0.020926756352765308
4295,2017-02-08,667.0,673.0,663.0,670.0,2725000.0,-0.002989536621823663,1.2222222222222223,1.5,34.28571428571429,36.55688816712582,35.470814100410735,42.38091407807565,53.61736402232577,15.007754389234037,15.116750448252741,10.0,-23.45037077356119,-38.60000000000002,-77.35645956346491,0.156459563464864,-57.978229781732466,-19.22177021826758,59.087999999999965,9.523809523809524,-31.392100973353344,19.378229781732422,2,28.5,44.5,67.5,33.5,27.0,2,0.013493253373313419,9.0,669.0,1.105263157894737,674.0,-1.6666666666666667,714.0,0.013493253373313419
4296,2017-02-09,667.0,670.0,661.0,669.0,2690000.0,0.0,3.5,0.6666666666666666,31.343283582089555,36.936372128699325,33.68283146115641,39.27525855865838,53.72346236470332,15.431557604203817,16.1439658256072,9.0,-21.127837018684318,-35.35000000000002,-75.65554356543339,4.955543565433345,-55.50277178271676,-15.197228217283282,56.48447999999996,10.714285714285714,-28.231380142135777,20.152771782716695,2,28.5,44.5,67.0,33.5,21.0,3,0.011994002998500841,1.2222222222222223,667.0,9.0,669.0,1.105263157894737,674.0,0.011994002998500841
4297,2017-02-10,683.0,685.0,671.0,680.0,4845000.0,0.02398800599700146,3.0,-1.5,43.93939393939394,38.4081859767508,15.20594629789332,20.216304230115725,38.17885922846472,-0.047297427430180505,16.927321005418822,18.0,-17.407694203302412,-16.75,-54.83508479983129,21.335084799831293,-35.79254239991565,2.2925423999156465,37.98510079999994,75.86206896551724,30.66856281953538,19.042542399915654,2,12.5,27.5,53.0,19.5,5.0,4,0.01024890190336758,3.5,667.0,1.2222222222222223,667.0,9.0,669.0,0.01024890190336758
4298,2017-02-13,690.0,696.0,686.0,690.0,2665000.0,0.01024890190336758,-1.5,0.0,49.24242424242425,40.099497719608934,5.841680467404103,10.775961031979932,31.692748079528997,-6.591927074961632,17.8357760767508,13.0,-15.220427199771962,-7.850000000000023,-43.728596463774466,28.02859646377442,-25.789298231887187,10.089298231887142,28.585696767999934,82.85714285714286,31.409640063061047,17.939298231887193,2,5.5,20.5,46.0,13.5,-17.0,0,-0.004347826086956497,3.0,683.0,3.5,667.0,1.2222222222222223,667.0,-0.004347826086956497
4299,2017-02-14,678.0,690.0,677.0,687.0,3135000.0,-0.017391304347826098,-1.3636363636363635,-100.0,45.774647887323944,39.956811537154735,14.157129039692109,21.18429342945251,43.88436363045639,5.8621554675630705,18.41269197249236,13.0,-14.123044969372131,-18.149999999999977,-54.425408518137374,18.12540851813742,-36.28770425906862,-0.012295740931335786,38.28226889727989,48.57142857142857,-6.5086526213376175,18.137704259068673,2,14.5,30.5,58.0,25.5,3.0,1,0.017699115044247815,-1.5,690.0,3.0,683.0,3.5,667.0,0.017699115044247815
4300,2017-02-15,682.0,688.0,681.0,687.0,2080000.0,0.005899705014749346,1.0,0.5555555555555556,42.96296296296296,40.456969815090794,3.6423999174860455,15.954564888093273,39.86850685963691,2.519746386553493,18.46453068648289,10.0,-13.644498224555264,-12.850000000000023,-49.200776434187674,23.500776434187628,-31.025388217093905,5.32538821709386,32.07097814138865,60.0,4.264506545566917,18.17538821709383,2,7.0,24.0,54.0,21.5,8.0,2,0.016129032258064502,-1.3636363636363635,678.0,-1.5,690.0,3.0,683.0,0.016129032258064502
4301,2017-02-16,687.0,689.0,682.0,686.0,2440000.0,0.007331378299120228,1.8,-0.2,41.66666666666667,40.201541973456045,-5.196146135136587,9.55420400699154,35.16832696219137,-1.8028790942108799,18.820178270167325,7.0,-13.820794601562966,-6.649999999999977,-42.33443564592699,29.034435645927033,-24.49221782296354,11.192217822963585,24.94813901573309,64.0,11.726227091371214,17.84221782296351,2,-8.5,15.0,49.0,16.5,-2.0,3,0.010189228529839944,1.0,682.0,-1.3636363636363635,678.0,-1.5,690.0,0.010189228529839944
4302,2017-02-17,680.0,681.0,676.0,681.0,2420000.0,-0.010189228529839833,9.0,-1.0,39.56834532374101,40.550405739586004,-3.9406385886417183,14.377260026266072,42.65089146297737,5.8885690525860355,19.30261488927539,11.0,-17.11973674649471,-11.799999999999955,-46.200734386284466,22.600734386284557,-29.00036719314221,5.400367193142301,29.910213455103758,20.0,-26.717662038624468,17.20036719314225,2,-1.5,20.5,54.25,23.5,9.0,4,0.0117647058823529,1.8,687.0,1.0,682.0,-1.3636363636363635,678.0,0.0117647058823529
4303,2017-02-20,679.0,680.0,675.0,679.0,2305000.0,-0.0014705882352941124,4.0,-0.0,38.405797101449274,40.798803999085095,-2.4102668029896677,14.547966949320426,44.325212837629806,7.597189115041033,19.268366563619477,5.0,-18.113849800003663,-11.799999999999955,-46.48110360655119,22.881103606551278,-29.14055180327557,5.540551803275662,28.95380491689957,26.666666666666668,-14.231183348782128,17.340551803275602,2,-0.5,18.5,55.0,24.5,12.0,0,0.013254786450662692,9.0,680.0,1.8,687.0,1.0,682.0,0.013254786450662692
4304,2017-02-21,685.0,686.0,679.0,679.0,2000000.0,0.008836524300441795,-1.3333333333333333,100.0,34.10852713178295,40.77911653753717,-6.595584264441641,8.428804944147487,38.986444019182954,2.172254299676183,18.573698135737278,7.0,-20.49017639997396,-5.4500000000000455,-40.22128276700596,29.32128276700587,-22.835641383503003,11.935641383502912,21.075652720223616,71.42857142857143,35.22404675311943,17.385641383502936,2,-6.5,12.0,48.0,18.5,-10.0,1,-0.017518248175182438,4.0,679.0,9.0,680.0,1.8,687.0,-0.017518248175182438
4305,2017-02-22,676.0,686.0,673.0,686.0,2535000.0,-0.013138686131386912,1.6,-1.6666666666666667,36.666666666666664,41.370603546934625,4.2636956430413875,17.208469698723775,48.10539667358569,11.764691693591772,17.549150172811572,13.0,-18.718051641377087,-13.75,-49.117990285596306,21.617990285596306,-31.433995142798153,3.933995142798153,28.272626611414694,18.75,-18.196787556222205,17.68399514279815,2,7.5,19.5,53.25,27.5,-11.0,2,0.007396449704142105,-1.3333333333333333,685.0,4.0,679.0,9.0,680.0,0.007396449704142105
4306,2017-02-23,682.0,688.0,675.0,682.0,2875000.0,0.008875739644970349,1.1666666666666667,-0.0,36.666666666666664,40.56252273885382,0.6875054542463204,10.236904978194161,42.29652239825327,6.190460402844565,16.416102329650002,13.0,-16.234301335084183,-6.7999999999999545,-41.91544869202221,28.3154486920223,-24.357724346011082,10.757724346011173,20.541721546958115,60.0,23.056596455457445,17.557724346011106,2,2.5,13.5,47.25,21.5,-1.0,3,0.011730205278592365,1.6,676.0,-1.3333333333333333,685.0,4.0,679.0,0.011730205278592365
4307,2017-02-24,682.0,687.0,676.0,678.0,1935000.0,0.0,-1.75,100.0,55.0,41.20225337858446,0.5931098761650446,8.548715966339614,40.8796926663814,6.764255938627343,16.287193049399303,11.0,-13.096348419748438,-5.4500000000000455,-39.350628778518285,28.450628778518194,-22.400314389259165,11.500314389259074,18.880052685079818,60.0,18.43255388322774,16.950314389259127,2,-0.5,13.5,48.0,21.5,-3.0,4,0.004398826979472137,1.1666666666666667,682.0,1.6,676.0,-1.3333333333333333,685.0,0.004398826979472137
4308,2017-02-27,681.0,682.0,676.0,681.0,2770000.0,-0.0014662756598240456,5.0,0.0,57.89473684210526,42.54892992911571,0.20361545584330543,7.740321399325467,40.29307920290887,8.322094660079529,15.978200082770174,6.0,-9.377680660980786,-5.0499999999999545,-37.48438720993772,27.384387209937813,-21.26719360496884,11.16719360496893,18.284850577676593,53.333333333333336,7.645056255760629,16.2171936049689,2,0.0,14.5,49.5,22.5,-7.0,0,0.011747430249632984,-1.75,682.0,1.1666666666666667,682.0,1.6,676.0,0.011747430249632984
4309,2017-02-28,677.0,685.0,677.0,681.0,3750000.0,-0.005873715124816492,-3.0,-100.0,56.41025641025641,44.04307364548165,4.522429850743947,9.552274118254218,43.30426920045625,12.97410690660206,16.06466117866268,8.0,-8.933049918022448,-7.350000000000023,-37.78042106701412,23.080421067014072,-22.56521053350707,7.865210533507025,20.75345655456954,26.666666666666668,-22.62143879670514,15.215210533507028,2,4.0,18.5,50.75,26.5,-17.0,1,0.02067946824224509,5.0,681.0,-1.75,682.0,1.1666666666666667,682.0,0.02067946824224509
4310,2017-03-01,686.0,686.0,678.0,679.0,4040000.0,0.013293943870014813,1.2857142857142858,-1.75,60.91954022988505,46.18228181917258,-4.303007708146424,-2.738478934988734,33.17398741641148,4.4136315428899024,17.23109358085021,9.0,-9.701155630372682,3.6499999999999773,-19.685313199210896,26.98531319921085,-8.017656599605516,15.31765659960547,10.283318292386753,84.61538461538461,29.190176955714733,11.66765659960545,3,-5.5,9.5,35.25,17.5,-21.0,2,-0.01603498542274051,-3.0,677.0,5.0,681.0,-1.75,682.0,-0.01603498542274051
4311,2017-03-02,694.0,696.0,688.0,690.0,3785000.0,0.011661807580174877,1.0,0.5714285714285714,56.962025316455694,48.11491292947421,-12.522511664997978,-12.481009201677125,23.984410685032344,-3.04796062401158,17.78437415982831,10.0,-8.751579405442953,12.350000000000023,-8.447520095080336,33.14752009508038,1.9512399524597868,22.74876004754026,-33.0,90.0,35.62487997434252,10.398760047540204,3,-9.5,1.5,22.5,9.5,-25.0,3,-0.0417867435158501,1.2857142857142858,686.0,-3.0,677.0,5.0,681.0,-0.0417867435158501
4312,2017-03-03,687.0,699.0,686.0,699.0,3230000.0,-0.010086455331412059,1.1666666666666667,-3.0,48.10126582278481,49.19218723184483,-4.945178041250642,-8.018613826763044,29.68896684681272,4.598912911738125,18.326828988013656,13.0,-7.764445331831553,6.7000000000000455,-7.810975882160847,21.210975882160938,-0.5554879410804006,13.955487941080492,-25.299999999999955,47.82608695652174,-2.8245422378692737,7.255487941080433,3,-1.0,8.5,28.0,16.5,-13.0,4,-0.008733624454148492,1.0,694.0,1.2857142857142858,686.0,-3.0,677.0,-0.008733624454148492
4313,2017-03-06,681.0,685.0,680.0,685.0,1780000.0,-0.008733624454148492,1.5,0.3333333333333333,52.05479452054794,51.186216941707606,1.5291648106682487,-1.5465974655264745,34.23261739651707,11.153595333199974,17.140078063249753,7.0,-7.088974394209117,0.35000000000002274,-13.855632685664432,14.555632685664477,-6.752816342832261,7.452816342832307,-17.807999999999993,18.181818181818183,-31.37969835633464,7.102816342832248,3,5.0,14.5,33.75,22.5,-9.0,0,-0.002936857562408246,1.1666666666666667,687.0,1.0,694.0,1.2857142857142858,686.0,-0.002936857562408246
4314,2017-03-07,683.0,685.0,680.0,680.0,2305000.0,0.002936857562408246,-2.3333333333333335,-0.75,50.70422535211267,52.74594568453494,-0.8765484599513229,-2.57605047804077,30.769481350141177,9.581834564087785,15.53403653235643,5.0,-5.369792713432389,1.6499999999999773,-11.477311826474079,14.777311826474033,-4.913655913237108,8.213655913237062,-18.37567999999999,23.809523809523807,-23.42235079529485,6.563655913237049,3,4.0,12.5,28.75,20.5,-14.0,1,-0.013177159590043952,1.5,681.0,1.1666666666666667,687.0,1.0,694.0,-0.013177159590043952
4315,2017-03-08,676.0,683.0,674.0,681.0,2520000.0,-0.010248901903367469,1.0,-1.6666666666666667,42.465753424657535,53.39028865764504,6.843073862521123,5.410159943679332,36.194837996452634,17.037585300606338,14.149024352247919,9.0,-3.474283701324225,-5.7999999999999545,-17.382200499950727,5.782200499950818,-11.591100249975398,-0.008899750024511377,-10.000652800000012,8.0,-35.57780984113312,5.791100249975413,3,10.5,19.5,35.75,28.5,-15.0,2,-0.023668639053254448,-2.3333333333333335,683.0,1.5,681.0,1.1666666666666667,687.0,-0.023668639053254448
4316,2017-03-09,675.0,680.0,674.0,679.0,2255000.0,-0.0014792899408283544,1.0,0.8,46.268656716417915,52.420139403913694,7.538450547184425,7.420692678816863,35.44715713614869,18.47618080867744,12.607038306557083,6.0,-1.4317325847093798,-7.2000000000000455,-17.053666162505692,2.6536661625056013,-12.126833081252926,-2.2731669187471653,-7.680626687999961,4.0,-40.8021244290809,4.926833081252851,3,11.5,17.5,39.0,29.5,1.0,3,-0.014814814814814836,1.0,676.0,-2.3333333333333335,683.0,1.5,681.0,-0.014814814814814836
4317,2017-03-10,690.0,691.0,676.0,677.0,6105000.0,0.022222222222222143,1.0,-3.25,56.79012345679012,52.29740458332312,-6.936899165328782,-7.407797746057099,18.966695877387338,4.086289036821881,11.866785551447345,16.0,1.1951917105977827,7.4500000000000455,-3.002398364918349,17.90239836491844,2.223800817540905,12.676199182459186,-21.41340162047993,94.11764705882352,45.07909915001892,5.226199182459191,3,-3.5,-1.0,24.0,19.0,-23.0,4,-0.0304347826086957,1.0,675.0,1.0,676.0,-2.3333333333333335,683.0,-0.0304347826086957
4318,2017-03-13,687.0,692.0,685.0,688.0,2805000.0,-0.004347826086956497,-1.8,-0.07692307692307693,51.28205128205128,51.72760401352255,-3.3484164160540786,-4.8950455108106325,20.485326294640004,7.7809492428855265,11.81809257578728,7.0,3.436270570671695,4.600000000000023,-5.481770938836121,14.681770938836166,-0.44088546941804907,9.640885469418095,-17.19686555566068,72.22222222222221,24.941173295613815,5.0408854694180585,3,-0.5,-7.0,27.0,27.0,-21.0,0,-0.018922852983988325,1.0,690.0,1.0,675.0,1.0,676.0,-0.018922852983988325
4319,2017-03-14,690.0,692.0,686.0,690.0,1600000.0,0.004366812227074135,2.0,-0.0,59.72222222222222,51.59456867933779,-4.816998876605567,-7.325523990680267,16.1694639477455,5.5001066302088475,11.327932070303037,6.0,3.338645604563226,7.0,-3.4024288661728406,17.40242886617284,1.7987855669135797,12.20121443308642,-19.028990933434216,88.88888888888889,36.42916068723851,5.201214433086411,3,-3.5,-10.0,18.0,25.5,-34.0,1,-0.02608695652173909,-1.8,687.0,1.0,690.0,1.0,675.0,-0.02608695652173909
4320,2017-03-15,693.0,695.0,690.0,692.0,1675000.0,0.004347826086956497,1.0,100.0,57.971014492753625,51.70667858781534,-7.509311253206533,-9.97036351351585,11.667904105284606,3.2599770477363563,10.900093321249432,5.0,3.16891334350089,9.450000000000045,-1.853935039109615,20.753935039109706,3.7980324804451584,15.101967519554933,-20.9078312960969,90.47619047619048,37.36043487122456,5.651967519554834,3,-6.5,-13.0,10.5,18.5,-26.0,2,-0.03463203463203468,2.0,690.0,-1.8,687.0,1.0,690.0,-0.03463203463203468
4321,2017-03-16,694.0,696.0,686.0,689.0,3210000.0,0.0014430014430013571,1.2222222222222223,5.0,58.57142857142857,52.87003000433131,-9.509317587317923,-10.98211082872217,8.824626228035072,2.953541027426013,10.386362951012842,10.0,3.5099434858813083,10.100000000000023,-2.0551375319672616,22.255137531967307,4.022431234016381,16.177568765983665,-20.831518044253016,90.0,36.195432634322714,6.077568765983635,3,-9.0,-14.0,9.5,17.5,-12.0,3,-0.047550432276657006,1.0,693.0,2.0,690.0,-1.8,687.0,-0.047550432276657006
4322,2017-03-17,688.0,691.0,686.0,691.0,2795000.0,-0.008645533141210415,2.3333333333333335,-0.6,54.666666666666664,53.16023802056673,-3.7465387432799844,-4.587230562067475,13.034813035274738,9.443617862379142,9.536664140860587,8.0,2.503065013143896,3.7000000000000455,-8.441273669420752,15.841273669420843,-2.3706368347103535,9.770636834710444,-13.798257322482868,27.27272727272727,-25.49298274038249,6.070636834710423,3,-3.0,-3.0,15.5,23.5,2.0,4,-0.01744186046511631,1.2222222222222223,694.0,1.0,693.0,2.0,690.0,-0.01744186046511631
4323,2017-03-21,688.0,690.0,683.0,684.0,1780000.0,0.0,-1.3333333333333333,-1.3333333333333333,57.74647887323944,53.94271063402526,-2.9604944356616443,-4.0879955093066656,11.046908166203252,10.050440095211115,8.596797694642218,7.0,1.3235676913573116,3.25,-8.730246900187467,15.230246900187467,-2.7401234500937335,9.240123450093733,-12.8063270295836,38.46153846153847,-16.878258930768993,5.990123450093739,3,-3.0,-2.0,15.0,23.5,14.0,1,-0.030523255813953543,2.3333333333333335,688.0,1.2222222222222223,694.0,1.0,693.0,-0.030523255813953543
4324,2017-03-22,673.0,684.0,671.0,683.0,4535000.0,-0.021802325581395388,1.1666666666666667,-2.5,41.55844155844156,53.84189820444571,11.70247125818048,10.505523182684328,24.166094905523664,25.49636289535215,8.407106628487895,17.0,1.096669831905615,-11.149999999999977,-24.229111510141706,1.9291115101417518,-17.68955575507084,-4.610444244929113,26.0,8.0,-41.834048222226414,6.539555755070853,3,10.5,12.0,30.0,38.5,19.0,2,-0.010401188707280795,-1.3333333333333333,688.0,2.3333333333333335,688.0,1.2222222222222223,694.0,-0.010401188707280795
4325,2017-03-23,681.0,681.0,672.0,676.0,2425000.0,0.011887072808320909,2.6,-0.5,41.55844155844156,53.31854096467056,5.013535126581132,3.0559995979247105,14.532891575305712,17.99333240155977,7.878180866122399,9.0,1.1225547731135066,-3.3999999999999773,-16.005763093041082,9.205763093041128,-9.70288154652053,2.9028815465205753,17.440000000000055,40.0,-4.5569704830658395,6.3028815465205374,3,2.5,4.0,19.5,30.5,4.0,3,-0.03671071953010274,1.1666666666666667,673.0,-1.3333333333333333,688.0,2.3333333333333335,688.0,-0.03671071953010274
4326,2017-03-24,690.0,692.0,676.0,676.0,3085000.0,0.013215859030837107,-1.2857142857142858,2.8,51.89873417721518,52.775053266940006,-1.8270918306283193,-5.601101843200695,4.292975127691079,9.499780355124585,7.098693013656593,16.0,1.364045170727195,5.2000000000000455,-7.591444509184839,17.99144450918493,-1.195722254592397,11.595722254592488,7.891200000000026,90.47619047619048,44.4187834934542,6.395722254592447,3,-6.5,-5.0,7.5,21.5,-14.0,4,-0.033333333333333326,2.6,681.0,1.1666666666666667,673.0,-1.3333333333333333,688.0,-0.033333333333333326
4327,2017-03-27,685.0,689.0,678.0,686.0,2860000.0,-0.007246376811594235,2.142857142857143,-0.07142857142857142,52.56410256410256,52.91750340939015,2.6698324885441025,-0.3845412362679781,7.872680088777656,14.998262260984006,6.277080669058316,12.0,2.8307543839264326,0.049999999999954525,-12.673372608168506,12.773372608168415,-6.311686304084333,6.411686304084242,12.353376000000026,66.66666666666666,16.377496417188077,6.361686304084236,3,-1.5,0.0,5.25,26.5,-10.0,0,-0.004379562043795637,-1.2857142857142858,690.0,2.6,681.0,1.1666666666666667,673.0,-0.004379562043795637
4328,2017-03-28,689.0,692.0,683.0,690.0,3235000.0,0.005839416058394109,2.6,1.0,53.75,52.25392316247657,-1.1361064010346809,-3.957367566301855,2.6952474400744677,11.47716321230132,5.434795947750125,9.0,4.231730477084625,3.6499999999999773,-9.053501382232866,16.35350138223282,-2.7017506911164446,10.0017506911164,7.82630848000008,85.71428571428571,30.750607572058392,6.351750691116447,3,-5.5,-4.0,0.5,22.5,7.0,1,0.0014513788098693414,2.142857142857143,685.0,-1.2857142857142858,690.0,2.6,681.0,0.0014513788098693414
4329,2017-03-29,691.0,692.0,685.0,689.0,2625000.0,0.002902757619738683,2.5,-2.0,60.0,52.47936599661505,-3.3294681259405934,-5.1171015906653565,0.0325855931150727,9.924654516927035,4.802137997616083,7.0,3.6233142473977296,4.9500000000000455,-7.352759639073042,17.252759639073133,-1.2013798195365553,11.101379819536646,5.309782310400124,95.0,32.68727288641634,6.151379819536571,3,-7.5,-6.0,-3.0,20.5,11.0,2,0.01591895803183796,2.6,689.0,2.142857142857143,685.0,-1.2857142857142858,690.0,0.01591895803183796
4330,2017-03-30,675.0,689.0,672.0,685.0,2820000.0,-0.02315484804630974,-1.125,-5.0,50.0,51.5269850442341,11.006130561618761,10.55785913834302,15.299291380865839,26.155912432426703,4.506012645552375,19.0,3.3773674366190107,-10.5,-23.758562278172576,2.758562278172576,-17.129281139086288,-3.870718860913712,20.803586664192153,15.0,-52.42975308077908,6.6292811390862925,3,6.5,10.0,12.75,36.5,29.0,3,0.0251851851851852,2.5,691.0,2.6,689.0,2.142857142857143,685.0,0.0251851851851852
4331,2017-03-31,665.0,677.0,665.0,675.0,3155000.0,-0.014814814814814836,-1.4,1.0,35.294117647058826,49.37447959761101,18.394224677335274,19.26139738239408,24.3379635934848,36.37927005796814,5.197757451728349,12.0,1.8377146727988247,-19.049999999999955,-34.548387012847,-3.5516129871529074,-26.79919350642342,-11.300806493576488,30.30751493090827,0.0,-61.407912865818076,7.749193506423523,3,13.5,17.0,24.5,46.5,37.0,4,0.03007518796992481,-1.125,675.0,2.5,691.0,2.6,689.0,0.03007518796992481
4332,2017-04-03,681.0,684.0,666.0,666.0,3806000.0,0.024060150375939893,-1.4,-1.5,46.93877551020408,48.17362366838486,1.4492576800407733,2.9395575545975134,7.34930918093562,20.729868771137262,5.616804489621627,19.0,0.5177715338694497,-2.75,-18.240234614783617,12.740234614783617,-10.495117307391865,4.995117307391865,13.095214333671947,59.25925925925925,-0.7484656224878279,7.745117307391826,4,-2.5,1.0,9.0,30.5,21.0,0,-0.007342143906020504,-1.4,665.0,-1.125,675.0,2.5,691.0,-0.007342143906020504
4333,2017-04-04,679.0,686.0,673.0,678.0,4060500.0,-0.002936857562408246,-1.3636363636363635,0.06666666666666667,44.329896907216494,48.48156315158207,2.277896021077595,5.040467451059499,8.897313261136787,22.816922549698006,5.829999546834864,13.0,-1.119585154258516,-4.649999999999977,-20.24048292692453,10.940482926924574,-12.445241463462253,3.1452414634622983,13.931405760325106,51.85185185185185,-4.316602258059859,7.7952414634622915,4,-0.5,3.0,9.5,32.5,27.0,1,-0.00589101620029453,-1.4,681.0,-1.4,665.0,-1.125,675.0,-0.00589101620029453
4334,2017-04-05,674.0,683.0,671.0,681.0,3232000.0,-0.007363770250368162,1.1818181818181819,-7.0,40.4040404040404,48.35329635664861,8.308378162693998,9.835932095927205,13.603563175464387,27.939653954222422,6.1119466348053715,12.0,-2.2443080440532412,-9.200000000000045,-25.377957713798992,6.977957713798901,-17.288978856899575,-1.1110211431005155,17.81414952991213,37.5,-13.736850054921845,8.0889788568995,4,4.5,8.0,14.25,37.5,31.0,2,0.03264094955489605,-1.3636363636363635,679.0,-1.4,681.0,-1.4,665.0,0.03264094955489605
4335,2017-04-06,660.0,674.0,657.0,670.0,3789000.0,-0.020771513353115778,-1.125,1.4285714285714286,34.82142857142857,46.45581795600565,21.25103583431337,23.795816031587037,27.20555121839766,42.50913794302312,6.310757040449601,17.0,-4.09187521036506,-22.399999999999977,-41.41135394829553,-3.388646051704427,-31.905676974147696,-12.894323025852259,30.741583548715653,10.344827586206897,-34.5020867780245,9.505676974147756,4,14.5,18.0,28.25,51.5,48.0,3,0.06363636363636371,1.1818181818181819,674.0,-1.3636363636363635,679.0,-1.4,681.0,0.06363636363636371
4336,2017-04-07,665.0,670.0,657.0,666.0,5135000.0,0.007575757575757569,1.8888888888888888,0.1,39.63963963963965,45.01976651995422,13.781077961174105,18.981415627249817,21.50281642173377,37.74623378121896,6.520311407455026,13.0,-3.2734653444881587,-16.899999999999977,-37.212298581997516,3.412298581997561,-27.056149290998746,-6.743850709001208,23.717088535792755,27.586206896551722,-18.678871403179336,10.156149290998764,4,9.5,13.0,23.0,46.5,33.0,4,0.05864661654135328,-1.125,660.0,1.1818181818181819,674.0,-1.3636363636363635,679.0,0.05864661654135328
4337,2017-04-10,669.0,676.0,664.0,669.0,2957000.0,0.006015037593984918,-1.4,-0.0,41.7391304347826,43.68522545715229,8.12749187335703,14.04771566128693,16.574169736560407,34.29640514505877,7.119318858463748,12.0,-2.945421277163973,-11.850000000000023,-32.56638050076924,8.866380500769196,-22.208190250384632,-1.4918097496154132,17.814063223645235,41.37931034482759,-5.630261339117823,10.35819025038461,4,5.5,9.0,21.0,42.5,26.0,0,0.049327354260089606,1.8888888888888888,665.0,-1.125,660.0,1.1818181818181819,674.0,0.049327354260089606
4338,2017-04-11,674.0,676.0,666.0,666.0,3228500.0,0.007473841554558991,-1.5,100.0,50.476190476190474,42.62702439895123,0.867173123524708,8.457470902565774,10.684476805283794,29.91317101077084,7.6708643086685955,10.0,-4.242535793244883,-6.2000000000000455,-26.919682988837508,14.519682988837417,-16.559841494418833,4.1598414944187425,11.02521943022657,65.38461538461539,12.88537811262107,10.359841494418738,4,-1.0,2.5,16.75,37.5,24.0,1,0.041543026706231556,-1.4,669.0,1.8888888888888888,665.0,-1.125,660.0,0.041543026706231556
4339,2017-04-12,672.0,673.0,663.0,667.0,3666500.0,-0.0029673590504450953,1.8571428571428572,0.625,45.45454545454546,42.12197389390073,-0.12450035864048914,9.528336239727992,11.68872431614318,32.55650280038003,8.332824281706245,11.0,-5.402952935075746,-7.2999999999999545,-27.789792066963514,13.189792066963605,-17.54489603348179,2.944896033481882,11.343706264412958,78.94736842105263,23.839829028745243,10.244896033481801,4,-0.5,4.5,18.75,39.5,24.0,2,0.05059523809523814,-1.5,674.0,-1.4,669.0,1.8888888888888888,665.0,0.05059523809523814
4340,2017-04-13,669.0,674.0,667.0,669.0,2924000.0,-0.004464285714285698,-2.5,0.0,38.70967741935484,42.50148053526695,2.162282208465058,11.213023918023964,13.154012489152251,35.96538088561829,8.737733802453718,7.0,-7.207195643522709,-9.100000000000023,-29.01455431799218,10.814554317992133,-19.057277158996044,0.8572771589959984,12.76308388854818,63.1578947368421,12.006887913911925,9.957277158996071,4,2.5,7.5,22.25,42.5,33.0,3,0.053811659192825045,1.8571428571428572,672.0,-1.5,674.0,-1.4,669.0,0.053811659192825045
4341,2017-04-14,661.0,677.0,658.0,677.0,6269500.0,-0.01195814648729443,1.375,-100.0,37.5,41.45272770079982,10.65578183461912,17.511825732403054,20.07498010971881,44.25205462859526,9.774088901759418,19.0,-10.138017511526073,-15.450000000000045,-35.28590577449904,4.385905774498951,-25.367952887249544,-5.532047112750547,19.277298855235244,15.789473684210526,-32.019232140955474,9.917952887249509,4,10.5,15.5,30.0,50.5,39.0,4,0.07110438729198187,-2.5,669.0,1.8571428571428572,672.0,-1.5,674.0,0.07110438729198187
4342,2017-04-17,676.0,676.0,657.0,657.0,3369500.0,0.0226928895612708,1.0,-1.1875,43.925233644859816,41.40776511609352,-5.730699532683502,1.651388326302822,3.9545742040397727,29.45322437232221,10.891028032687794,19.0,-10.736798143901979,0.14999999999997726,-18.926301086897524,19.22630108689748,-9.388150543448774,9.688150543448728,2.880660923921141,95.0,49.83860313678353,9.538150543448763,4,-6.0,0.5,13.5,35.5,26.0,0,0.03254437869822491,1.375,661.0,-2.5,669.0,1.8571428571428572,672.0,0.03254437869822491
4343,2017-04-18,667.0,675.0,663.0,675.0,3604500.0,-0.013313609467455634,2.0,-0.42105263157894735,39.473684210526315,41.304392205703074,1.5512186678433864,9.483688304540465,12.996004013327138,38.41249608540852,12.04797371466918,13.0,-9.230019765067027,-7.7999999999999545,-26.365389417154915,10.765389417155006,-17.082694708577492,1.4826947085775828,10.567821268485886,50.0,10.682551558035321,9.282694708577496,4,0.0,9.5,20.75,44.5,39.0,1,0.04197901049475261,1.0,676.0,1.375,661.0,-2.5,669.0,0.04197901049475261
4344,2017-04-19,666.0,672.0,664.0,667.0,3794500.0,-0.0014992503748125774,-2.2,0.125,45.45454545454546,42.485849637160506,1.4495108792920064,10.469135086715141,14.18785753365978,39.36553936566588,12.24434721474403,8.0,-10.134635611229669,-8.450000000000045,-27.41783981818992,10.517839818189827,-17.933919909094925,1.033919909094834,10.333751992376733,45.0,2.4988836576119127,9.483919909094935,4,1.0,10.5,17.25,45.5,33.0,2,0.048048048048048075,2.0,667.0,1.0,676.0,1.375,661.0,0.048048048048048075
4345,2017-04-20,656.0,664.0,651.0,662.0,4148500.0,-0.01501501501501501,1.6,6.0,45.45454545454546,43.13195028326116,12.094284420099939,19.49993843605273,24.33194162648192,49.228022122426864,12.766446490399813,15.0,-10.947138880696912,-17.200000000000045,-37.591948875658545,3.191948875658454,-27.395974437829295,-7.004025562170796,19.173726872834095,19.230769230769234,-27.463097088909855,10.19597443782925,4,8.0,17.5,27.25,55.5,38.0,3,0.060975609756097615,-2.2,666.0,2.0,667.0,1.0,676.0,0.060975609756097615
4346,2017-04-21,667.0,670.0,659.0,662.0,6220500.0,0.0167682926829269,1.0,-0.8333333333333334,42.55319148936171,43.22240151154773,1.5732648637269904,7.04994145720525,13.60681738223343,38.1211389429036,14.130188001564026,14.0,-10.710477163824521,-5.0499999999999545,-23.995628575092837,13.895628575092928,-14.522814287546453,4.422814287546544,6.239828723007349,64.0,18.115014817367367,9.472814287546454,4,-3.0,6.5,16.25,44.5,41.0,4,0.052473763118440875,1.6,656.0,-2.2,666.0,2.0,667.0,0.052473763118440875
4347,2017-04-24,682.0,684.0,673.0,677.0,4697000.0,0.022488755622188883,1.4444444444444444,1.0,51.40186915887851,43.32525469851306,-12.727155021083036,-8.62873448258847,-1.4541449464340985,23.180230676081578,15.056443957538306,17.0,-8.05750271775571,10.100000000000023,-8.45744991556046,28.657449915560505,0.8212750422197814,19.378724957780264,-31.0,93.93939393939394,46.79292049591828,9.27872495778025,4,-14.5,-10.5,0.5,29.5,36.0,0,0.02639296187683282,1.0,667.0,1.6,656.0,-2.2,666.0,0.02639296187683282
4348,2017-04-25,690.0,692.0,681.0,684.0,3966500.0,0.011730205278592365,1.2,1.2,57.27272727272727,44.63838601164437,-20.35994171572281,-17.444356990935603,-9.649068934998127,15.270474781210396,15.7204795484626,11.0,-6.091574084185595,18.049999999999955,-0.70577104169638,36.80577104169629,8.672114479151787,27.427885520848122,-38.34000000000003,95.1219512195122,44.82385204488456,9.377885520848181,4,-18.5,-18.5,-5.0,21.5,34.0,1,0.017391304347825987,1.4444444444444444,682.0,1.0,667.0,1.6,656.0,0.017391304347825987
4349,2017-04-26,702.0,705.0,689.0,693.0,4797500.0,0.017391304347825987,1.1333333333333333,1.5,69.44444444444444,48.05336012554322,-30.9071345661215,-30.122402006009906,-21.32171573232995,3.335611584574167,16.71446139985512,16.0,-4.224515201427721,29.5,7.954454606209197,51.0455453937908,18.727227303104655,40.272772696895345,-48.72640000000001,94.44444444444444,37.4776532278665,10.772772696895382,4,-24.0,-24.0,-16.5,8.5,20.0,2,0.005698005698005604,1.2,690.0,1.4444444444444444,682.0,1.0,667.0,0.005698005698005604
4350,2017-04-27,692.0,706.0,683.0,693.0,8429000.0,-0.014245014245014231,-1.4210526315789473,-0.1111111111111111,61.94690265486726,50.76968264275069,-19.334738237552983,-19.798587195387427,-11.23276577384604,13.215522967692891,16.774913050495478,23.0,-4.110457742599124,18.649999999999977,-4.585861575547256,41.88586157554721,7.032069212226361,30.267930787773594,-35.62281600000006,70.2127659574468,9.135873431427257,11.617930787773641,4,-13.5,-13.5,-7.75,18.5,25.0,3,0.01011560693641611,1.1333333333333333,702.0,1.2,690.0,1.4444444444444444,682.0,0.01011560693641611
4351,2017-04-28,685.0,688.0,675.0,684.0,7223000.0,-0.010115606936416222,2.7142857142857144,-1.0,56.89655172413793,52.21094020711492,-9.57973129674565,-11.829939434423295,-4.38451207698688,20.18124771872283,16.234772829317112,17.0,-3.3448304914049913,10.649999999999977,-12.79332471481598,34.093324714815935,-1.071662357407945,22.3716623574079,-24.652990720000048,36.36363636363637,-26.081062806357913,11.721662357407967,4,-6.5,-6.5,-0.75,23.5,32.0,4,0.013138686131386912,-1.4210526315789473,692.0,1.1333333333333333,702.0,1.2,690.0,0.013138686131386912
4352,2017-05-01,676.0,684.0,672.0,677.0,3972500.0,-0.013138686131386912,-1.6666666666666667,-1.0,50.83333333333333,53.47312344298236,-0.647860778859922,-3.3979477070247412,4.58169760119597,29.222027129492062,16.43341782885885,13.0,-1.7455685593293992,1.8999999999999773,-21.35058007199609,25.150580071996046,-9.725290035998114,13.525290035998069,-12.00075146239999,11.76470588235294,-48.22993737726425,11.625290035998052,5,2.5,2.5,8.25,30.0,37.0,0,0.047337278106508895,2.7142857142857144,685.0,-1.4210526315789473,692.0,1.1333333333333333,702.0,0.047337278106508895
4353,2017-05-02,675.0,683.0,674.0,679.0,2947500.0,-0.0014792899408283544,-2.0,4.0,51.260504201680675,54.11822997044184,1.795046925029169,-2.859595644066985,5.567828429871952,30.353208482012178,16.832206259271924,9.0,0.7641430812202543,1.1000000000000227,-22.041668956783496,24.241668956783542,-10.47083447839168,12.670834478391725,-7.640691345407959,8.823529411764707,-46.75892945227501,11.570834478391749,5,3.5,3.5,9.25,27.0,46.0,1,0.0637037037037036,-1.6666666666666667,676.0,2.7142857142857144,685.0,-1.4210526315789473,692.0,0.0637037037037036
4354,2017-05-08,696.0,699.0,684.0,688.0,6806000.0,0.03111111111111109,1.1428571428571428,-2.0,59.854014598540154,55.71817098644125,-16.206183910998902,-23.322668592345735,-15.395732385562951,9.5599341428981,17.217446262954915,24.0,2.12520970046603,21.0,-4.164720501027205,46.164720501027205,8.417639749486398,33.5823602505136,-25.54943603777531,70.58823529411765,15.304560998833999,12.582360250513602,5,-13.5,-17.5,-11.75,4.5,32.0,0,0.04022988505747116,-2.0,675.0,-1.6666666666666667,676.0,2.7142857142857144,685.0,0.04022988505747116
4355,2017-05-09,702.0,706.0,700.0,701.0,3887500.0,0.008620689655172376,-3.0,0.125,65.18518518518519,58.23283695264385,-16.757067338850106,-27.42067347469674,-20.998680089842765,3.580108148704653,16.75790733925833,10.0,5.164453376366396,24.899999999999977,-1.9477187112809133,51.74771871128087,11.476140644359589,38.323859355640366,-28.70548115475333,88.23529411764706,26.801040945596228,13.423859355640422,5,-13.0,-23.5,-17.75,-4.5,24.0,1,0.028490028490028463,1.1428571428571428,696.0,-2.0,675.0,-1.6666666666666667,676.0,0.028490028490028463
4356,2017-05-10,704.0,706.0,699.0,705.0,3330000.0,0.002849002849002913,3.6666666666666665,-1.0,61.47540983606557,59.352119250109084,-14.479329008532318,-27.773019560133434,-22.763628787763423,1.6121168674344517,16.244092342382704,7.0,7.6551252663974765,24.950000000000045,-3.7955259676689366,53.69552596766903,10.577237016165554,39.32276298383454,-28.089042662373117,94.11764705882352,35.40372650802938,14.372762983834503,5,-15.0,-25.5,-20.75,-7.0,30.0,2,0.01846590909090917,-3.0,702.0,1.1428571428571428,696.0,-2.0,675.0,0.01846590909090917
4357,2017-05-11,702.0,706.0,697.0,701.0,2741000.0,-0.0028409090909090606,1.0,-1.0,65.21739130434783,60.23485969806693,-10.442076555755875,-24.426331690408915,-20.546971411758022,2.834463206447026,16.25664752001457,9.0,11.166599426576,21.299999999999955,-8.774293971675547,51.374293971675456,6.262853014162147,36.33714698583776,-23.681919249383213,87.5,26.540236762920898,15.037146985837753,5,-13.0,-23.5,-21.75,-6.5,37.0,3,0.02136752136752129,3.6666666666666665,704.0,-3.0,702.0,1.1428571428571428,696.0,0.02136752136752129
4358,2017-05-12,702.0,706.0,696.0,703.0,5293500.0,0.0,1.8571428571428572,-1.0,65.78947368421052,59.82875183581872,-9.566932722489923,-23.42194196392677,-20.29360910889875,1.985046057011914,16.239016624777815,10.0,14.512617456951148,19.899999999999977,-11.441245734822587,51.24124573482254,4.229377132588752,35.5706228674112,-21.467365709432556,81.81818181818183,18.061370769389228,15.67062286741127,5,-13.0,-23.5,-21.75,-6.5,45.0,4,0.015669515669515688,1.0,702.0,3.6666666666666665,704.0,-3.0,702.0,0.015669515669515688
4359,2017-05-15,706.0,710.0,699.0,700.0,3001000.0,0.005698005698005604,-1.75,-6.0,73.14814814814815,61.07333466840548,-14.460543706444014,-26.08134894401951,-23.859590990333004,-2.514424615055759,16.089429394742318,11.0,16.019157462077374,22.200000000000045,-10.493794679209373,54.89379467920946,5.85310266039528,38.54689733960481,-23.42997645267792,71.42857142857143,1.9552652618719293,16.34689733960472,5,-15.0,-25.5,-25.75,-10.5,51.0,0,0.021246458923512845,1.8571428571428572,702.0,1.0,702.0,3.6666666666666665,704.0,0.021246458923512845
4360,2017-05-16,705.0,715.0,700.0,707.0,3071500.0,-0.0014164305949008194,-1.5,-0.3333333333333333,69.38775510204083,62.46124615483914,-12.764936742935674,-23.44823743727261,-22.71838573562343,-2.136551004307762,16.162010038846052,15.0,16.20812055644717,19.399999999999977,-13.822693575642234,52.62269357564219,2.788653212178815,36.01134678782114,-19.686978807410128,47.368421052631575,-21.8554918282355,16.611346787821127,5,-11.5,-22.0,-24.75,-9.5,49.0,1,0.03262411347517724,-1.75,706.0,1.8571428571428572,702.0,1.0,702.0,0.03262411347517724
4361,2017-05-17,708.0,709.0,698.0,698.0,3308500.0,0.004255319148936065,-1.2,-5.0,65.11627906976744,64.04824012555405,-13.588234114899933,-23.975829659153305,-25.797312241135387,-5.81141708477935,15.496151322584906,11.0,13.933145174115793,20.049999999999955,-12.488074862988128,52.58807486298804,3.7809625685058563,36.31903743149405,-19.12454135052087,63.1578947368421,-2.8182410279172174,16.26903743149404,5,-13.5,-25.0,-31.75,-14.5,47.0,2,0.025423728813559254,-1.5,705.0,-1.75,706.0,1.8571428571428572,702.0,0.025423728813559254
4362,2017-05-18,698.0,708.0,692.0,703.0,3614000.0,-0.01412429378531077,1.1333333333333333,-0.5,54.54545454545455,64.41323460819558,-0.15572731248994387,-12.90477161212084,-15.76840146621305,3.448715948850918,14.52492521924994,16.0,13.02952813499121,8.950000000000045,-23.373854642466426,41.27385464246652,-7.211927321233134,25.111927321233225,17.0,26.08695652173913,-34.70694458185034,16.161927321233225,5,1.5,-15.0,-21.75,-4.5,49.0,3,0.05157593123209159,-1.2,708.0,-1.5,705.0,-1.75,706.0,0.05157593123209159
4363,2017-05-19,695.0,702.0,690.0,697.0,3009000.0,-0.004297994269340966,1.0,0.4,45.56962025316456,62.82607968093163,6.682340541376675,-8.115618734636541,-12.580327349253366,5.6519585558176,13.436876059568913,12.0,13.290226691061434,4.5499999999999545,-26.13670207452151,35.23670207452142,-10.793351037260777,19.893351037260686,19.539999999999964,20.0,-35.028014118878914,15.343351037260755,5,7.5,-12.0,-18.75,-1.5,45.0,4,0.06330935251798553,1.1333333333333333,698.0,-1.2,708.0,-1.5,705.0,0.06330935251798553
4364,2017-05-22,698.0,699.0,691.0,694.0,1998500.0,0.004316546762589857,1.6666666666666667,-2.0,54.166666666666664,61.60179984554068,4.46546693022799,-9.059841676957149,-15.417991131512053,1.864557178013115,12.290027371297754,8.0,15.316337326848952,5.9500000000000455,-22.633948384767564,34.533948384767655,-8.34197419238376,20.24197419238385,15.558400000000006,32.0,-20.235326610886176,14.291974192383789,5,4.5,-15.0,-23.25,-4.5,41.0,0,0.07020057306590255,1.0,695.0,1.1333333333333333,698.0,-1.2,708.0,0.07020057306590255
4365,2017-05-23,696.0,702.0,695.0,697.0,2031500.0,-0.002865329512893977,-3.6666666666666665,-0.25,58.2089552238806,61.2388604441868,6.174139109934799,-4.120765660836696,-13.049882619669916,3.0575320434726336,10.266776548785545,7.0,17.547255337502293,1.9500000000000455,-21.06921394240453,24.96921394240462,-9.559606971202243,13.459606971202334,16.61606400000005,31.57894736842105,-21.72781314698617,11.50960697120229,5,6.5,-13.0,-22.0,-2.5,34.0,1,0.08764367816091956,1.6666666666666667,698.0,1.0,695.0,1.1333333333333333,698.0,0.08764367816091956
4366,2017-05-24,702.0,705.0,699.0,701.0,2853500.0,0.008620689655172376,-1.4,-1.0,70.3125,61.80498363259259,-0.15577738167223742,-7.762180609389361,-18.57222606242226,-3.7866650572210574,8.962606376697918,9.0,16.999533174376438,6.2000000000000455,-13.197232575261978,25.59723257526207,-3.4986162876309663,15.898616287631057,9.711421440000095,66.66666666666666,7.770301661157902,9.698616287631014,5,0.5,-19.0,-28.0,-8.5,29.0,2,0.07407407407407418,-3.6666666666666665,696.0,1.6666666666666667,698.0,1.0,695.0,0.07407407407407418
4367,2017-05-25,700.0,705.0,700.0,701.0,2191000.0,-0.002849002849002802,-9.0,-1.0,69.23076923076923,62.18734980443245,1.7105727853478356,-4.5793066247791785,-16.591530252921302,-2.5871939211575636,9.052591536616442,5.0,15.055849771191333,3.2999999999999545,-15.042932096439472,21.64293209643938,-5.871466048219759,12.471466048219668,10.8429645824001,66.66666666666666,1.377087494985119,9.171466048219692,5,2.5,-17.0,-26.0,-6.5,18.0,3,0.07857142857142851,-1.4,702.0,-3.6666666666666665,696.0,1.6666666666666667,698.0,0.07857142857142851
4368,2017-05-26,702.0,706.0,699.0,700.0,2176000.0,0.0028571428571428914,-2.5,-2.0,56.52173913043479,60.33997102468652,-0.3234404313865298,-5.938680940321319,-18.491278515974727,-5.352285712353819,9.847373911639629,7.0,13.739676707816102,4.7000000000000455,-13.50468418609978,22.90468418609987,-4.4023420930498105,13.802342093049901,8.00924599910411,73.33333333333333,8.35403223514325,9.102342093049902,5,0.5,-19.0,-28.75,-11.5,13.0,4,0.0641025641025641,-9.0,700.0,-1.4,702.0,-3.6666666666666665,696.0,0.0641025641025641
4369,2017-05-29,706.0,707.0,703.0,705.0,1518500.0,0.005698005698005604,1.6666666666666667,0.5,54.54545454545455,58.69082651839916,-4.831527124644026,-10.143719744775126,-22.439193219205322,-10.02204931804954,9.874862555074685,5.0,12.17577697514821,8.5,-10.007466487591273,27.007466487591273,-0.7537332437956366,17.753733243795637,3.2088761591398907,91.66666666666666,28.40514504055553,9.25373324379564,5,-6.5,-23.0,-34.25,-19.0,9.0,0,0.04815864022662897,-2.5,702.0,-9.0,700.0,-1.4,702.0,0.04815864022662897
4370,2017-05-30,699.0,707.0,696.0,705.0,2024500.0,-0.009915014164305958,1.2,-6.0,44.89795918367347,56.44434653105539,1.3721663153452255,-2.7325055053954657,-15.564088411328612,-3.835120046998327,10.113392255921145,11.0,10.312821768253116,1.1499999999999773,-17.183460924591486,19.48346092459144,-8.016730462295754,10.316730462295709,9.440521112774263,27.27272727272727,-30.760274753156498,9.166730462295716,5,0.0,-16.0,-27.25,-21.0,10.0,1,0.05722460658082973,1.6666666666666667,706.0,-2.5,702.0,-9.0,700.0,0.05722460658082973
4371,2017-05-31,694.0,700.0,691.0,697.0,2605000.0,-0.007153075822603716,1.0,0.5,42.30769230769231,55.084595171304024,4.66834926312481,3.1371674070533118,-10.781897029701213,0.15480852612245144,10.528438120704225,9.0,7.03144785987547,-4.2999999999999545,-21.72472532441782,13.12472532441791,-13.012362662208943,4.412362662209034,13.702900268263306,18.75,-34.08685876881866,8.71236266220895,5,4.5,-7.0,-25.25,-19.0,13.0,2,0.05187319884726227,1.2,699.0,1.6666666666666667,706.0,-2.5,702.0,0.05187319884726227
4372,2017-06-01,708.0,708.0,694.0,695.0,2471000.0,0.020172910662824117,1.1538461538461537,-4.333333333333333,54.54545454545455,56.08191009266958,-8.67639185310577,-8.793394658060606,-24.648087640190283,-14.704272284744093,10.896448310671083,14.0,4.761512854731791,8.100000000000023,-6.320745290610148,22.520745290610193,0.8896273546949942,15.310372645305051,-18.0,100.0,48.72938667015747,7.210372645305061,6,-8.5,-14.5,-39.25,-33.0,-6.0,3,0.03248587570621475,1.0,694.0,1.2,699.0,1.6666666666666667,706.0,0.03248587570621475
4373,2017-06-02,718.0,722.0,706.0,710.0,4085000.0,0.01412429378531077,1.0,0.6153846153846154,58.33333333333334,56.544873055632536,-16.841840718300773,-16.23936952759209,-34.395318517243595,-25.593760885129996,11.676803160732307,16.0,3.159529846833948,15.950000000000045,4.6833748573475305,27.21662514265256,10.316687428673845,21.583312571326246,-27.639999999999986,87.09677419354838,36.790733729661085,5.6333125713262335,6,-11.5,-21.0,-48.5,-43.0,-5.0,4,0.0,1.1538461538461537,708.0,1.0,694.0,1.2,699.0,0.0
4374,2017-06-05,724.0,728.0,713.0,715.0,2426500.0,0.008356545961002881,-1.3076923076923077,1.125,62.337662337662344,57.00361829049717,-20.971237518568273,-21.116793648330145,-39.58404850184729,-32.29771855494755,12.271899280563204,15.0,3.5720127531131993,20.549999999999955,5.97568950805703,35.12431049194288,13.262844754028492,27.837155245971417,-32.37440000000004,89.1891891891892,36.92068682377401,7.287155245971467,6,-14.5,-24.0,-52.5,-49.0,-9.0,0,-0.012430939226519389,1.0,718.0,1.1538461538461537,708.0,1.0,694.0,-0.012430939226519389
4375,2017-06-06,722.0,732.0,719.0,728.0,3435500.0,-0.002762430939226568,-1.1666666666666667,-0.6666666666666666,59.21052631578948,55.77006565891823,-16.645764635333535,-18.489589615034674,-37.037195399694156,-30.924649952162895,12.542066079989825,13.0,5.216221255109758,17.549999999999955,0.8108243930664685,34.28917560693344,9.180412196533211,25.919587803466698,-28.191936000000055,75.60975609756098,23.69758510209644,8.369587803466729,6,-10.5,-20.0,-44.0,-44.0,-12.0,1,-0.00969529085872578,-1.3076923076923077,724.0,1.0,718.0,1.1538461538461537,708.0,-0.00969529085872578
4376,2017-06-07,717.0,724.0,714.0,723.0,2638000.0,-0.006925207756232732,1.5,1.0,63.38028169014085,55.120011487737294,-10.386505367778,-13.139389244209951,-31.82730909794327,-26.427349349600945,12.717480093793132,10.0,5.84209121733636,11.899999999999977,-5.750406287250485,29.55040628725044,3.0747968563747463,20.725203143625208,-20.136581120000073,60.526315789473685,5.126532078258407,8.82520314362524,6,-5.5,-15.0,-38.5,-38.5,-11.0,2,-0.01115760111576014,-1.1666666666666667,722.0,-1.3076923076923077,724.0,1.0,718.0,-0.01115760111576014
4377,2017-06-08,717.0,722.0,714.0,718.0,2612500.0,0.0,-1.2857142857142858,0.16666666666666666,66.17647058823529,56.1927594274929,-8.628877966156438,-12.604233678547644,-31.451905789825332,-26.983053696775528,13.075174647424548,8.0,6.41663366278442,11.149999999999977,-7.206412904938247,29.506412904938202,1.971793547530865,20.32820645246909,-17.325654630400095,42.30769230769231,-16.844130447414294,9.1782064524691,6,-5.5,-15.0,-38.5,-38.5,-9.0,3,-0.013947001394700176,1.5,717.0,-1.1666666666666667,722.0,-1.3076923076923077,724.0,-0.013947001394700176
4378,2017-06-09,713.0,722.0,711.0,721.0,5773000.0,-0.00557880055788007,1.2,8.0,60.869565217391305,56.89543839104144,-3.245763027048497,-8.156052534054425,-27.244194512591775,-23.45588942804443,13.422604618549547,11.0,5.584769862649182,6.600000000000023,-11.929066781389906,25.12906678138995,-2.6645333906949418,15.864533390694987,-10.739602259968137,9.523809523809524,-50.87057756754735,9.264533390694952,6,-1.5,-10.0,-34.5,-34.5,-5.0,4,-0.015427769985974726,-1.2857142857142858,717.0,1.5,717.0,-1.1666666666666667,722.0,-0.015427769985974726
4379,2017-06-12,721.0,722.0,712.0,712.0,1811500.0,0.011220196353436185,-1.2222222222222223,-1.125,66.66666666666666,59.314183666929566,-9.939495942992153,-15.783921201056273,-35.00371582202547,-31.631531491760143,13.502424094587829,10.0,5.202922202046466,13.850000000000023,-5.791792178915898,33.491792178915944,4.029103910542062,23.670896089457983,-16.36043407917066,47.61904761904761,-15.741993196284824,9.820896089457985,6,-9.5,-13.0,-42.5,-42.5,-26.0,0,-0.01109570041608876,1.2,713.0,-1.2857142857142858,717.0,1.5,717.0,-0.01109570041608876
4380,2017-06-13,728.0,728.0,719.0,722.0,1876500.0,0.009708737864077666,2.0,0.6666666666666666,67.10526315789474,62.06946931695206,-13.849682945414315,-22.105848399989327,-41.16113163263276,-38.704383454996446,13.405133389095333,9.0,6.120701668797665,19.700000000000045,-1.9974410327147325,41.39744103271482,8.851279483642656,30.548720516357434,-21.171599352837006,100.0,35.52630810427152,10.84872051635736,6,-15.0,-17.0,-47.5,-49.5,-34.0,1,-0.017857142857142905,-1.2222222222222223,721.0,1.2,713.0,-1.2857142857142858,717.0,-0.017857142857142905
4381,2017-06-14,726.0,736.0,720.0,724.0,1675500.0,-0.0027472527472527375,-2.2,0.3333333333333333,67.10526315789474,63.46500360722319,-7.636148127833735,-19.69812404610707,-38.00203614626753,-36.837506374351165,13.693053964499496,16.0,6.9370806828500235,16.799999999999955,-6.293403022456459,39.89340302245637,5.2532984887717475,28.34670151122816,-17.15787140461009,60.0,-4.0229507040824615,11.54670151122818,6,-5.0,-13.0,-42.25,-47.5,-29.0,2,-0.02203856749311295,2.0,728.0,-1.2222222222222223,721.0,1.2,713.0,-0.02203856749311295
4382,2017-06-15,734.0,736.0,726.0,730.0,2083000.0,0.011019283746556363,1.5,2.0,69.51219512195122,64.70709936151407,-12.918738645229041,-26.206426317460227,-45.241888660518725,-45.02126406648347,14.56659860448497,10.0,9.203928263823173,23.0,-1.9546957926748973,47.9546957926749,10.522652103662608,35.47734789633739,-22.442084264149116,92.0,27.950397430312506,12.477347896337442,6,-10.5,-21.0,-50.25,-55.5,-43.0,3,-0.038147138964577665,-2.2,726.0,2.0,728.0,-1.2222222222222223,721.0,-0.038147138964577665
4383,2017-06-16,739.0,739.0,728.0,739.0,5500000.0,0.006811989100817373,1.0,0.0,69.87951807228916,65.54508333202816,-16.34552996864352,-29.240201876376204,-49.34349230125508,-49.89040386991701,15.742846936034827,11.0,12.447037586570673,25.799999999999955,-0.9117163333497729,52.51171633334968,12.444141833325034,39.155858166674875,-24.997875837734227,100.0,37.81438883866289,13.355858166674867,6,-14.0,-24.5,-55.25,-60.5,-55.0,4,-0.041948579161028454,1.5,734.0,-2.2,726.0,2.0,728.0,-0.041948579161028454
4384,2017-06-19,747.0,748.0,735.0,737.0,3333000.0,0.010825439783491264,1.1666666666666667,100.0,78.57142857142857,67.69629469376584,-23.177210665745633,-35.18497533491018,-56.17242265078403,-57.59992550400557,17.177697615157054,13.0,14.254792549186732,31.350000000000023,1.6832544846369046,61.01674551536314,16.516627242318464,46.18337275768158,-29.99813073720611,96.55172413793103,28.71266981597587,14.833372757681552,6,-17.5,-28.0,-63.25,-68.5,-65.0,0,-0.052208835341365445,1.0,739.0,1.5,734.0,-2.2,726.0,-0.052208835341365445
4385,2017-06-20,757.0,757.0,746.0,747.0,3164500.0,0.01338688085676032,1.2,1.0,85.3932584269663,70.14218099785755,-30.944495307967372,-42.562914633400396,-64.40967631189528,-67.2164143347486,18.60378299162265,11.0,15.379940979512867,38.299999999999955,4.839261026821646,71.76073897317826,21.569630513410743,55.030369486589166,-35.65839243399728,100.0,24.879480322700786,16.730369486589176,6,-23.0,-33.5,-71.25,-76.5,-79.0,1,-0.0819022457067371,1.1666666666666667,747.0,1.0,739.0,1.5,734.0,-0.0819022457067371
4386,2017-06-21,754.0,760.0,751.0,755.0,2928000.0,-0.003963011889035695,-1.5714285714285714,-0.1,79.48717948717949,71.62114865329579,-24.74645495671325,-37.38416547804468,-59.806635829686,-64.02209317394932,19.908858325650485,9.0,15.680542648061646,32.700000000000045,-3.283036939202134,68.68303693920222,14.708481530398899,50.69151846960119,-26.953049644557723,82.35294117647058,9.950741648748604,17.991518469601104,6,-18.5,-29.0,-65.75,-71.0,-74.0,2,-0.07957559681697612,1.2,757.0,1.1666666666666667,747.0,1.0,739.0,-0.07957559681697612
4387,2017-06-22,755.0,758.0,752.0,754.0,1820500.0,0.0013262599469496816,-1.4,-1.0,76.81159420289855,73.39248520724104,-22.11491237150358,-35.892670356166036,-59.287875722379454,-64.94772146490936,21.284461552405094,6.0,16.58299217823685,30.950000000000045,-6.553543692206176,68.45354369220627,12.198228153896935,49.701771846103156,-22.02150070853736,84.375,13.260197643947379,18.751771846103132,6,-19.0,-30.0,-66.25,-72.0,-65.0,3,-0.0768211920529801,-1.5714285714285714,754.0,1.2,757.0,1.1666666666666667,747.0,-0.0768211920529801
4388,2017-06-23,747.0,759.0,744.0,759.0,2670000.0,-0.01059602649006619,1.5,-12.0,66.19718309859155,73.34032036634382,-9.817204048925191,-25.66435145946639,-49.99195237615311,-56.91911432931715,22.361635564324622,15.0,17.515294744623475,20.700000000000045,-16.63264410390707,58.03264410390716,2.0336779480464884,39.3663220519536,-9.157630581000603,48.0,-19.968109551722534,18.66632205195355,6,-7.5,-22.0,-55.75,-64.0,-71.0,4,-0.07496653279785814,-1.4,755.0,-1.5714285714285714,754.0,1.2,757.0,-0.07496653279785814
4389,2017-06-26,740.0,745.0,738.0,745.0,2348500.0,-0.009370816599732268,1.8,0.4166666666666667,61.84210526315789,72.75552504470637,0.18034175235277417,-16.850487366588027,-41.686174667233445,-49.962855724390124,23.153273474787074,9.0,18.258700751954166,12.0,-24.528287524508755,48.528287524508755,-6.2641437622544345,30.264143762254434,20.0,9.090909090909092,-55.51835709479508,18.264143762254378,6,0.0,-14.5,-47.25,-57.0,-55.0,0,-0.07567567567567568,1.5,747.0,-1.4,755.0,-1.5714285714285714,754.0,-0.07567567567567568
4390,2017-06-27,739.0,746.0,738.0,742.0,2614000.0,-0.0013513513513513375,-2.2,0.6,65.27777777777777,72.55247111358227,3.246150782896848,-13.386468766719418,-39.268380974695106,-49.252363372796935,24.82657649700067,8.0,19.907744352698614,9.0,-25.145200787835165,43.145200787835165,-8.072600393917583,26.072600393917583,20.559999999999945,4.545454545454546,-58.07776863611419,17.07260039391759,6,4.0,-13.5,-46.25,-56.0,-50.0,1,-0.07713125845737479,1.8,740.0,1.5,747.0,-1.4,755.0,-0.07713125845737479
4391,2017-06-28,730.0,741.0,729.0,735.0,1992000.0,-0.012178619756427644,-2.4285714285714284,1.6666666666666667,58.02469135802469,71.27608180647933,14.386069333851651,-1.6349802199027863,-28.668032865070472,-40.30973604396968,26.40197142505328,12.0,20.29918061445585,-1.7999999999999545,-31.454856707042836,27.854856707042927,-16.627428353521395,13.027428353521486,29.128799999999956,3.3333333333333335,-59.304308803418344,14.82742835352142,6,14.0,-4.5,-37.25,-47.0,-7.0,2,-0.07123287671232881,-2.2,739.0,1.8,740.0,1.5,747.0,-0.07123287671232881
4392,2017-06-29,731.0,733.0,727.0,733.0,1873500.0,0.00136986301369868,5.0,0.4,61.53846153846153,70.34929774716514,14.433615999622475,-0.8680336113054636,-28.506637773328407,-41.457679114950224,27.564341119998055,6.0,20.2195309623163,-1.9500000000000455,-29.42228268253143,25.52228268253134,-15.686141341265738,11.786141341265647,26.923647999999957,12.5,-54.507514406845914,13.736141341265709,6,12.5,-5.5,-38.25,-48.0,-23.0,3,-0.06976744186046513,-2.4285714285714284,730.0,-2.2,739.0,1.8,740.0,-0.06976744186046513
4393,2017-06-30,718.0,725.0,717.0,725.0,2571000.0,-0.017783857729138153,1.2857142857142858,3.5,48.192771084337345,66.97389135971056,26.978586848918326,12.787592927421656,-14.182217076597453,-28.04403255011721,27.329591617828363,14.0,20.03147952594884,-14.950000000000045,-42.42228268253143,12.52228268253134,-28.68614134126574,-1.2138586587343525,38.068229119999955,3.4482758620689653,-63.284871931392345,13.736141341265709,6,20.5,7.5,-25.25,-35.0,-19.0,4,-0.03899721448467963,5.0,731.0,-2.4285714285714284,730.0,-2.2,739.0,-0.03899721448467963
4394,2017-07-03,715.0,724.0,714.0,723.0,1971000.0,-0.004178272980501441,1.0,1.1428571428571428,41.77215189873418,62.12710174546255,27.89554393538822,15.893639374363147,-9.833112035161093,-24.563795673695722,26.75398790840241,10.0,18.79653510281048,-17.5,-45.869739252636805,10.869739252636805,-31.68486962631846,-3.3151303736815407,37.942770790400004,3.125,-56.946357255538686,14.184869626318429,7,22.0,10.5,-22.25,-32.0,-19.0,0,-0.054545454545454564,1.2857142857142858,718.0,5.0,731.0,-2.4285714285714284,730.0,-0.054545454545454564
4395,2017-07-04,715.0,718.0,712.0,717.0,2324000.0,0.0,2.0,0.25,42.857142857142854,58.05709767545847,23.815797970319522,16.171446634711742,-8.13381215930599,-24.046749040210216,25.952013642583594,6.0,17.04102123838402,-17.149999999999977,-46.22902119541959,11.929021195419637,-31.689510597709727,-2.610489402290227,34.04849371136004,10.344827586206897,-47.68103137204678,14.53951059770979,7,20.5,10.5,-23.75,-32.0,-26.0,1,-0.04195804195804198,1.0,715.0,1.2857142857142858,718.0,5.0,731.0,-0.04195804195804198
4396,2017-07-05,709.0,713.0,703.0,713.0,2586000.0,-0.008391608391608352,4.0,2.0,33.33333333333333,53.226179801062344,25.43614673472598,22.70549943434048,-0.8238140574574118,-17.559342954476506,25.918549540148085,12.0,13.424932202588252,-22.75,-52.906608772059144,7.406608772059144,-37.82830438602957,-7.671695613970428,35.60267446599687,20.0,-32.33507490366579,15.078304386029567,7,22.0,16.5,-18.0,-26.0,-13.0,2,-0.028208744710860323,2.0,715.0,1.0,715.0,1.2857142857142858,718.0,-0.028208744710860323
4397,2017-07-06,707.0,718.0,706.0,707.0,2399500.0,-0.0028208744710860323,-11.0,-0.0,27.77777777777777,48.95735698763859,22.251269365538178,25.21046566441214,2.0063843762173974,-15.334092907884724,25.71242194112631,12.0,7.732910676527354,-24.25,-55.73851085378499,7.238510853784987,-39.99425542689244,-8.505744573107563,31.778300040757358,18.181818181818183,-26.962192309623266,15.744255426892487,7,17.5,20.0,-14.25,-24.0,-11.0,3,0.022630834512022524,4.0,709.0,2.0,715.0,1.0,715.0,0.022630834512022524
4398,2017-07-07,702.0,706.0,700.0,703.0,3067000.0,-0.007072135785007094,-1.4,-100.0,17.391304347826093,44.01837910815728,22.570237116548924,30.929912144161676,7.537695897522553,-10.247400875467747,25.996906603455166,7.0,2.7697464251689325,-28.700000000000045,-61.87005624925007,4.4700562492499785,-45.285028124625114,-12.114971875374977,31.769338035051305,8.333333333333332,-29.05595708706591,16.585028124625033,7,21.0,28.0,-5.5,-19.0,-12.0,4,0.008547008547008517,-11.0,707.0,4.0,709.0,2.0,715.0,0.008547008547008517
4399,2017-07-10,713.0,714.0,705.0,708.0,2874500.0,0.015669515669515688,1.5714285714285714,-5.0,18.57142857142857,38.82878475189626,8.199814979491748,20.34282963460862,-3.1790721806951296,-20.904258480371936,26.035581340310898,12.0,-1.8582483722540246,-17.299999999999955,-51.14857922851331,16.548579228513404,-34.22428961425658,-0.37571038574333215,15.36624394944306,72.22222222222221,40.98669283992385,16.924289614256665,7,7.5,17.0,-11.25,-26.5,-17.0,0,-0.01963534361851338,-1.4,702.0,-11.0,707.0,4.0,709.0,-0.01963534361851338
4400,2017-07-11,715.0,718.0,712.0,714.0,1601500.0,0.0028050490883591017,-1.4,0.2,21.73913043478261,34.79705576042492,2.723837570594469,18.254904385038117,-4.544381244513829,-22.609871128366308,25.486854169007977,6.0,-5.333864229666688,-14.649999999999977,-49.17702983856498,19.877029838565022,-31.913514919282534,2.6135149192825793,8.827644917532211,83.33333333333334,56.14460206275108,17.263514919282528,7,1.5,15.0,-10.25,-25.5,-18.0,1,-0.02657342657342654,1.5714285714285714,713.0,-1.4,702.0,-11.0,707.0,-0.02657342657342654
4401,2017-07-12,710.0,717.0,706.0,715.0,1990000.0,-0.006993006993006978,1.4444444444444444,-5.0,19.17808219178083,30.090346944127063,5.127724192621713,23.18338886122126,1.2709606547070962,-17.42140559751101,24.52232985531981,11.0,-8.394016332104798,-18.850000000000023,-54.45765736688361,16.757657366883564,-36.653828683441816,-1.0461713165582296,10.015221730727035,55.55555555555556,34.12988263573468,17.80382868344181,7,2.5,20.0,-3.25,-18.5,-19.0,2,-0.029577464788732355,-1.4,715.0,1.5714285714285714,713.0,-1.4,702.0,-0.029577464788732355
4402,2017-07-13,706.0,714.0,703.0,709.0,1787000.0,-0.005633802816901401,-1.4444444444444444,0.6,20.28985507246378,26.990022942807776,5.82064136899271,26.327993930146476,6.346774078054068,-13.142516491169886,23.588056127952093,11.0,-12.021814555503056,-21.450000000000045,-58.382228116967326,15.482228116967235,-39.916114058483686,-2.983885941516405,12.0,33.33333333333333,14.638381888340113,18.46611405848367,7,6.0,24.0,0.75,-14.5,-19.0,3,-0.014164305949008527,1.4444444444444444,710.0,-1.4,715.0,1.5714285714285714,713.0,-0.014164305949008527
4403,2017-07-14,708.0,710.0,703.0,710.0,2593000.0,0.0028328611898016387,6.0,0.6666666666666666,25.000000000000014,25.12645050961509,2.5177337964822755,23.069245011442717,5.500246539525278,-14.83319899638468,22.399407676347693,7.0,-14.641967001154399,-17.899999999999977,-55.389086131124714,19.58908613112476,-36.6445430655624,0.8445430655624477,9.0,33.33333333333333,12.869022732366957,18.744543065562375,7,1.0,22.0,-1.25,-16.5,-11.0,4,-0.016949152542372836,-1.4444444444444444,706.0,1.4444444444444444,710.0,-1.4,715.0,-0.016949152542372836
4404,2017-07-17,708.0,708.0,708.0,708.0,0.0,0.0,1.0,-0.0,25.396825396825406,23.186415236246486,1.587281475850773,21.078352010492154,6.000504761339357,-14.616544141634563,20.58770849247122,0.0,-17.89290726334275,-15.950000000000045,-52.870825673603235,20.970825673603144,-34.4104128368017,2.5104128368016063,6.279999999999973,33.33333333333333,10.406969352713233,18.460412836801606,7,1.0,22.0,-0.75,-16.5,-12.0,0,-0.025423728813559365,6.0,708.0,-1.4444444444444444,706.0,1.4444444444444444,710.0,-0.025423728813559365
4405,2017-07-18,695.0,706.0,694.0,704.0,2725000.0,-0.01836158192090398,-1.1818181818181819,-100.0,23.88059701492537,22.136111200867823,12.797753633985508,30.773060617710826,19.16658856159961,-1.3295797913128808,18.572504813965633,14.0,-19.39235295296703,-25.850000000000023,-61.47539011789513,9.775390117895085,-43.66269505894752,-8.037304941052525,16.995199999999954,4.3478260869565215,-20.187084669167582,17.81269505894753,7,11.0,32.0,14.75,-3.5,0.0,1,0.0014388489208632116,1.0,708.0,6.0,708.0,-1.4444444444444444,706.0,0.0014388489208632116
4406,2017-07-19,694.0,700.0,691.0,691.0,2276000.0,-0.0014388489208633226,-5.0,-0.3333333333333333,22.388059701492537,21.537253636836134,12.791394109494263,28.5092183451693,20.260000720471567,-0.1413199657797577,16.3713836246601,9.0,-20.20192482140044,-23.850000000000023,-57.78662824798198,10.086628247981935,-40.818314123990945,-6.881685876009101,14.756063999999924,13.043478260869565,-12.4761824438688,16.96831412399095,7,10.5,31.5,18.0,-2.5,-1.0,2,0.004322766570605152,-1.1818181818181819,695.0,1.0,708.0,6.0,708.0,0.004322766570605152
4407,2017-07-20,697.0,698.0,692.0,692.0,2505500.0,0.004322766570605152,-1.4,1.6666666666666667,31.578947368421055,23.11365841690224,9.19016383873543,22.072900184462924,17.454674940009,-2.9337040356674606,14.051311111189351,6.0,-21.176447876876182,-17.950000000000045,-48.236178887053484,12.336178887053393,-33.093089443526765,-2.8069105564733263,9.0,31.57894736842105,3.132431793131211,15.143089443526696,7,7.5,28.5,20.0,-3.5,-8.0,3,-0.008608321377331474,-5.0,694.0,-1.1818181818181819,695.0,1.0,708.0,-0.008608321377331474
4408,2017-07-21,691.0,692.0,687.0,691.0,2551500.0,-0.008608321377331474,4.0,0.0,30.0,24.38349968674351,15.048201380089495,24.941156507604433,23.58364239602156,3.257097093799871,12.792351449981659,10.0,-21.064109643594975,-21.149999999999977,-49.23464648915376,6.934646489153806,-35.19232324457687,-7.1076767554230855,12.0,19.047619047619047,-12.081326545410743,14.042323244576895,7,11.5,32.5,27.25,2.5,-5.0,4,-0.005788712011577379,-1.4,697.0,-5.0,694.0,-1.1818181818181819,695.0,-0.005788712011577379
4409,2017-07-24,684.0,689.0,681.0,687.0,2959500.0,-0.01013024602026047,1.2857142857142858,-100.0,26.86567164179104,24.953115376411112,19.5587586879559,29.01845820911194,30.50497658561858,10.472999210396438,12.317603678844534,10.0,-20.585859751020166,-25.350000000000023,-52.90492123396916,2.2049212339691167,-39.12746061698465,-11.572539383015396,15.799999999999955,12.0,-20.8591963379207,13.777460616984595,7,15.0,36.5,35.75,11.0,-6.0,0,0.01900584795321647,4.0,691.0,-1.4,697.0,-5.0,694.0,0.01900584795321647
4410,2017-07-25,682.0,686.0,679.0,680.0,2427000.0,-0.0029239766081871066,-2.5,-0.6666666666666666,28.57142857142857,25.996820529705307,18.311034831163738,27.96288118221048,32.433686602977104,12.53575896698976,11.79058753824803,7.0,-18.98679162691542,-24.5,-50.90972707564924,1.9097270756492435,-37.70486353782462,-11.295136462175378,14.039999999999964,14.285714285714285,-19.36563927638813,13.204863537824625,7,14.5,37.5,42.25,17.5,9.0,1,0.02052785923753664,1.2857142857142858,684.0,4.0,691.0,-1.4,697.0,0.02052785923753664
4411,2017-07-26,678.0,686.0,676.0,684.0,2312000.0,-0.0058651026392961825,1.0,-3.0,27.692307692307693,26.81931526524352,19.32690834497714,29.373416775413148,36.21773266255343,16.448158878384675,12.305629932206696,10.0,-18.412317541279663,-25.899999999999977,-52.802553195205064,1.0025531952051097,-39.351276597602464,-12.44872340239749,14.631999999999948,9.090909090909092,-25.421836964741786,13.451276597602542,7,15.0,40.0,50.75,26.0,11.0,2,0.025073746312684442,-2.5,682.0,1.2857142857142858,684.0,4.0,691.0,0.025073746312684442
4412,2017-07-27,680.0,685.0,674.0,674.0,3171000.0,0.002949852507374562,-2.6666666666666665,-1.0,32.25806451612904,27.62576687814674,14.80819542855727,24.618946975062727,34.342945605421505,14.483069399867077,13.09887365351236,11.0,-18.38017856514398,-21.350000000000023,-47.07956521816118,4.379565218161133,-34.214782609080544,-8.485217390919502,9.305599999999913,33.33333333333333,-4.30541658117609,12.864782609080567,7,11.0,36.5,50.25,25.5,19.0,3,0.01911764705882346,1.0,678.0,-2.5,682.0,1.2857142857142858,684.0,0.01911764705882346
4413,2017-07-28,690.0,692.0,680.0,682.0,3020000.0,0.014705882352941124,1.0,1.3333333333333333,31.14754098360656,28.264735276677982,2.219819658905976,13.084553991987377,24.683654804914795,4.672286744351595,14.583359413227349,12.0,-17.474047302108602,-9.950000000000045,-34.90026632069328,15.000266320693186,-22.425133160346718,2.525133160346627,-16.0,88.88888888888889,53.32691600888025,12.47513316034662,7,0.0,26.5,40.5,15.5,3.0,4,-0.0014492753623188692,-2.6666666666666665,680.0,1.0,678.0,-2.5,682.0,-0.0014492753623188692
4414,2017-07-31,676.0,686.0,676.0,683.0,4449500.0,-0.020289855072463725,-1.8571428571428572,-0.875,23.287671232876704,28.19885463422813,12.519859238169374,25.310653277735582,38.77199370356857,18.750081446222225,16.018293370710218,14.0,-16.940144883735684,-22.0,-48.06873505500948,4.068735055009483,-35.03436752750474,-8.965632472495258,-2.0,11.11111111111111,-17.647686084495668,13.034367527504752,7,11.0,34.0,56.25,29.5,16.0,0,0.014792899408283988,1.0,690.0,-2.6666666666666665,680.0,1.0,678.0,0.014792899408283988
4415,2017-08-01,685.0,692.0,674.0,676.0,3181500.0,0.013313609467455523,-1.7692307692307692,-1.2857142857142858,33.76623376623377,29.463096196977155,2.181604029750133,14.701652273714899,30.031210587467058,9.992770537270644,17.105069192365814,18.0,-17.012841831451624,-11.5,-36.893741458537306,13.893741458537306,-24.196870729268653,1.1968707292686531,7.0,61.111111111111114,34.265461632559294,12.696870729268657,8,1.0,25.0,47.75,20.5,5.0,1,-0.010218978102189746,-1.8571428571428572,676.0,1.0,690.0,-2.6666666666666665,680.0,-0.010218978102189746
4416,2017-08-02,689.0,693.0,683.0,685.0,3678000.0,0.005839416058394109,-1.5,0.4444444444444444,38.96103896103895,30.28332859615692,-2.908045065373244,9.619683543949577,26.148824784859926,6.277150409489877,17.47411499417222,10.0,-17.18531872188771,-6.5,-31.39134281970962,18.39134281970962,-18.945671409854867,5.945671409854867,-15.0,78.94736842105263,50.7361989145161,12.445671409854835,8,-5.5,18.5,45.25,16.5,2.0,2,0.002902757619738683,-1.7692307692307692,685.0,-1.8571428571428572,676.0,1.0,690.0,0.002902757619738683
4417,2017-08-03,723.0,726.0,704.0,713.0,6752000.0,0.04934687953555872,1.75,2.5,56.88073394495412,33.270076812262936,-36.69048910124127,-24.369619598978943,-7.271577255032071,-27.47738152715783,18.1500609670085,37.0,-15.331333211037759,26.700000000000045,-0.6542068351254784,54.05420683512557,13.022896582437284,40.37710341756281,-49.0,94.23076923076923,63.9135525588171,13.677103417562769,8,-23.0,-19.5,11.75,-17.5,-38.0,3,-0.047026279391424675,-1.5,689.0,-1.7692307692307692,685.0,-1.8571428571428572,676.0,-0.047026279391424675
4418,2017-08-04,708.0,722.0,707.0,722.0,4032500.0,-0.020746887966805017,1.1428571428571428,-1.4,50.0,35.84055774095282,-21.261295341049504,-9.377875689793541,8.081193606712304,-12.268744245615494,18.393844705334754,16.0,-13.545299725368409,11.399999999999977,-16.346218329329645,39.1462183293296,-2.4731091646648338,25.27310916466479,-31.91999999999996,65.38461538461539,33.9845589831115,13.873109164664791,8,-8.0,-8.0,26.5,-2.5,-20.0,4,-0.012711864406779627,1.75,723.0,-1.5,689.0,-1.7692307692307692,685.0,-0.012711864406779627
4419,2017-08-07,699.0,709.0,699.0,707.0,3155500.0,-0.012711864406779627,-1.5,0.5714285714285714,51.66666666666667,38.40669530709039,-11.074372668811634,-1.5605060831107949,17.207705368710435,-3.158224844293727,19.16493721563956,10.0,-13.159856622586744,3.1000000000000227,-23.590428010211895,29.79042801021194,-10.245214005105936,16.44521400510598,-20.92319999999995,48.07692307692308,12.707393518011827,13.345214005105976,8,1.0,1.0,33.0,6.5,0.0,0,-0.008583690987124415,1.1428571428571428,708.0,1.75,723.0,-1.5,689.0,-0.008583690987124415
4420,2017-08-08,696.0,700.0,689.0,699.0,3757000.0,-0.0042918454935622075,3.4,0.375,50.81967213114755,40.97640246696149,-6.570597322057438,-0.05999839374021576,20.527630714768293,-0.11192972799631207,20.262195257655037,11.0,-12.202225183676774,1.0499999999999545,-24.085213294665323,26.185213294665232,-11.517606647332627,13.617606647332536,-16.006271999999967,30.23255813953488,-7.632203301233723,12.567606647332633,8,4.0,4.0,35.25,9.5,-3.0,1,-0.005747126436781658,-1.5,699.0,1.1428571428571428,708.0,1.75,723.0,-0.005747126436781658
4421,2017-08-09,689.0,699.0,685.0,696.0,2756500.0,-0.010057471264367845,1.1538461538461537,2.3333333333333335,46.82539682539683,42.59499494576902,2.406962047780098,5.571733634407792,27.934001222328334,6.878163578232034,21.02429662253784,14.0,-10.384282798552476,-4.899999999999977,-29.12612769630755,19.326127696307594,-17.01306384815382,7.213063848153865,-7.166021119999982,9.75609756097561,-27.70979186880097,12.113063848153804,8,11.0,11.0,41.5,16.5,6.0,2,0.0014513788098693414,3.4,696.0,-1.5,699.0,1.1428571428571428,708.0,0.0014513788098693414
4422,2017-08-10,696.0,702.0,688.0,700.0,3164500.0,0.010159651669085612,2.5,0.5714285714285714,51.968503937007874,44.908435273924724,-2.329758233954749,-2.3356013129521216,20.978759925643317,0.004663860593950631,21.508919202447334,14.0,-8.36848690164993,2.6000000000000227,-20.97875939774508,26.178759397745125,-9.189379698872585,14.38937969887263,-12.399380275199974,29.72972972972973,-9.650133144453985,11.78937969887258,8,4.0,4.0,32.25,9.5,-3.0,3,-0.007183908045977017,1.1538461538461537,689.0,3.4,696.0,-1.5,699.0,-0.007183908045977017
4423,2017-08-11,696.0,696.0,696.0,696.0,0.0,0.0,1.0,-0.0,55.0,48.43202735916064,-1.552405779088076,-3.4579996999564173,20.70206224547087,0.1324483988070142,22.01973138876318,0.0,-5.751233405438825,3.2000000000000455,-19.40507628131627,25.80507628131636,-8.102538140658112,14.502538140658203,-11.0,45.83333333333333,2.8665839190569784,11.302538140658175,8,4.0,4.0,29.75,13.5,-3.0,4,-0.015804597701149392,2.5,696.0,1.1538461538461537,689.0,3.4,696.0,-0.015804597701149392
4424,2017-08-14,690.0,704.0,687.0,699.0,3200500.0,-0.008620689655172376,-1.2666666666666666,-100.0,53.22580645161291,50.59420210198055,7.422939455363007,1.1851037701463838,26.15651160772586,6.466147754430949,22.785174070209997,17.0,-3.674128075589806,-1.8999999999999773,-23.361348365937715,19.56134836593776,-12.630674182968846,8.830674182968892,-3.3600000000000136,26.31578947368421,-19.44121680877144,10.730674182968896,8,14.5,10.0,36.5,26.0,13.0,0,-0.0028985507246376274,1.0,696.0,2.5,696.0,1.1538461538461537,689.0,-0.0028985507246376274
4425,2017-08-15,696.0,699.0,686.0,689.0,2084000.0,0.008695652173912993,1.0,-0.7777777777777778,57.14285714285714,52.61440412218256,3.5172583420437604,-4.992084239244264,19.733909264053636,0.7103874093372724,22.547190578077384,13.0,-2.006590479031047,4.0499999999999545,-17.44638892563205,25.54638892563196,-6.6981944628161045,14.798194462816014,30.0,57.89473684210527,7.189910333068717,10.74819446281601,8,9.5,4.0,29.25,20.0,-7.0,1,0.004310344827586299,-1.2666666666666666,690.0,1.0,696.0,2.5,696.0,0.004310344827586299
4426,2017-08-16,697.0,700.0,695.0,697.0,1414500.0,0.001436781609195359,-1.5,0.0,56.79999999999999,52.605433683854336,4.2146088287366865,-6.066859019784374,18.47540346839014,-0.18078275382663378,22.063718135054838,5.0,1.9231419780310262,4.899999999999977,-16.698245542780683,26.498245542780637,-5.899122771390353,15.699122771390307,28.200000000000045,61.111111111111114,7.869806042544525,10.79912277139032,8,6.5,3.0,26.25,19.0,-3.0,2,-0.0057388809182209455,1.0,696.0,-1.2666666666666666,690.0,1.0,696.0,-0.0057388809182209455
4427,2017-08-17,691.0,700.0,689.0,696.0,2348500.0,-0.008608321377331474,-1.4444444444444444,-100.0,50.413223140495866,52.65134736613165,5.80892162363989,-0.5685619592186413,24.141847318998543,5.974097981324235,21.7042906329518,11.0,4.403734336990851,-0.7999999999999545,-22.278018138502034,20.678018138502125,-11.539009069251051,9.939009069251142,33.416000000000054,27.77777777777778,-20.088745193903534,10.739009069251058,8,6.0,9.0,30.25,25.0,4.0,3,0.005788712011577379,-1.5,697.0,1.0,696.0,-1.2666666666666666,690.0,0.005788712011577379
4428,2017-08-18,687.0,687.0,678.0,684.0,4075000.0,-0.005788712011577379,5.0,-0.6,54.95495495495495,53.01671273149701,7.2826548030103595,3.28481735309731,27.883885299298868,10.043422696535345,21.23121370879547,13.0,6.135909153130683,-4.600000000000023,-26.18361951987856,16.983619519878516,-15.391809759939292,6.191809759939247,36.64768000000004,34.61538461538461,-17.161001605538758,10.791809759939255,8,4.0,13.0,34.0,29.0,9.0,4,0.008733624454148492,-1.4444444444444444,691.0,-1.5,697.0,1.0,696.0,0.008733624454148492
4429,2017-08-21,697.0,702.0,690.0,690.0,3150000.0,0.01455604075691408,-2.4285714285714284,2.3333333333333335,55.35714285714286,53.52087614549649,-3.387066231628296,-5.9988849056976505,17.478902166467265,0.13966642466129997,19.891922001404087,15.0,3.496126397924172,4.75,-16.65216417979434,26.15216417979434,-5.951082089897227,15.451082089897227,24.821772800000076,79.16666666666666,27.3908193325924,10.701082089897191,8,-6.0,3.0,22.5,19.0,-3.0,0,-0.0057388809182209455,5.0,687.0,-1.4444444444444444,691.0,-1.5,697.0,-0.0057388809182209455
4430,2017-08-22,696.0,700.0,692.0,697.0,2647500.0,-0.0014347202295552641,1.2857142857142858,-0.14285714285714285,53.211009174311926,54.23038862870928,-2.667592032194534,-4.1068213360792925,17.82828362367718,1.4865466664663245,18.35836072929073,8.0,2.683331628577662,3.0499999999999545,-17.850516236382532,23.95051623638244,-7.400258118191232,13.500258118191141,24.068901888000028,75.0,25.559822022661017,10.450258118191236,8,-5.0,4.0,23.5,21.0,-8.0,1,0.010057471264367734,-2.4285714285714284,697.0,5.0,687.0,-1.4444444444444444,691.0,0.010057471264367734
4431,2017-08-23,695.0,701.0,693.0,700.0,3229500.0,-0.001436781609195359,1.2857142857142858,5.0,31.578947368421055,51.96488234331074,-0.8124224219444613,-1.8634634026326466,18.217106490779315,2.990805041005501,16.53054636225533,8.0,2.1878989993717823,1.2000000000000455,-18.488094184849047,20.888094184849137,-8.644047092424557,11.044047092424648,23.38614581247998,70.83333333333334,25.941090158382302,9.844047092424548,8,-4.0,5.0,21.5,27.0,-9.0,2,-0.008633093525179825,1.2857142857142858,696.0,-2.4285714285714284,697.0,5.0,687.0,-0.008633093525179825
4432,2017-08-24,693.0,699.0,689.0,695.0,2282500.0,-0.0028776978417266452,1.0,0.4,38.095238095238095,50.08657546500386,0.8015688526299982,1.223109760422858,19.312184665845052,5.233078464167193,14.583726450561402,10.0,1.9532164018207823,-1.4500000000000455,-20.04796253696145,17.14796253696136,-10.748981268480748,7.848981268480657,23.770699979980805,62.5,19.365466888839606,9.298981268480684,8,-2.0,7.0,22.0,32.0,-1.0,3,0.0014430014430013571,1.2857142857142858,695.0,1.2857142857142858,696.0,-2.4285714285714284,697.0,0.0014430014430013571
4433,2017-08-25,689.0,692.0,683.0,692.0,1927000.0,-0.005772005772005762,5.0,1.5,41.379310344827594,48.770298119805496,4.139510700956862,5.4223581362484765,22.1809353582139,9.486485987552669,13.571849058138147,10.0,2.7788707548844513,-5.399999999999977,-24.053629532526543,13.253629532526588,-14.72681476626326,3.9268147662633055,26.21987198078159,31.57894736842105,-10.478882827790162,9.326814766263258,8,1.0,11.0,26.0,36.0,2.0,4,0.00870827285921627,1.0,693.0,1.2857142857142858,695.0,1.2857142857142858,696.0,0.00870827285921627
4434,2017-08-28,686.0,692.0,684.0,692.0,2433500.0,-0.004354136429608135,1.6666666666666667,2.0,41.379310344827594,47.018792920024445,7.277777034529549,9.70766249369558,23.733598509551257,12.804857044129676,12.235253482322861,8.0,2.201783406081063,-8.899999999999977,-25.943597346986735,8.14359734698678,-17.4217986734933,-0.3782013265066553,27.73107710155034,16.666666666666664,-25.77630746792594,8.52179867349337,8,4.0,14.0,27.0,37.5,11.0,0,0.014577259475218707,5.0,689.0,1.0,693.0,1.2857142857142858,695.0,0.014577259475218707
4435,2017-08-29,678.0,684.0,672.0,681.0,3658500.0,-0.011661807580174877,1.6666666666666667,0.5,40.67796610169491,45.22745582021276,13.919776745328818,18.08350181750336,29.84108080044814,21.303480738940152,11.811846005565998,14.0,0.9154043109931536,-16.549999999999955,-34.7011200176363,1.60112001763639,-25.62556000881807,-7.474439991181839,34.30183401748832,20.689655172413794,-24.81858289416749,9.075560008818167,8,9.0,21.0,31.75,42.5,28.0,1,0.02359882005899716,1.6666666666666667,686.0,5.0,689.0,1.0,693.0,0.02359882005899716
4436,2017-08-30,691.0,692.0,681.0,682.0,2862500.0,0.019174041297935096,1.0,-3.0,46.15384615384615,44.754191710585005,-0.023275421024322895,5.5242505040812375,15.157318374983788,8.80292518217584,11.21883046817395,14.0,0.5841564794563965,-3.6499999999999773,-21.694098029109455,14.3940980291095,-12.67204901455466,5.372049014554705,18.883723976439,70.37037037037037,21.921675621531605,9.02204901455472,8,-4.0,8.0,17.0,28.5,26.0,2,-0.00434153400868309,1.6666666666666667,678.0,1.6666666666666667,686.0,5.0,689.0,-0.00434153400868309
4437,2017-08-31,689.0,696.0,688.0,691.0,2394000.0,-0.0028943560057886897,-3.0,-0.2222222222222222,44.77611940298508,43.623209982588364,1.858646253017696,5.108361512975762,15.383362319953221,11.231941586721632,11.050443691391592,8.0,-0.9114647430915284,-3.9500000000000455,-16.23563560037428,8.33563560037419,-10.092817800187163,2.192817800187072,18.61070053785261,70.83333333333334,21.142792690603187,6.142817800187127,8,-2.0,10.0,16.5,29.0,14.0,3,-0.004354136429608135,1.0,691.0,1.6666666666666667,678.0,1.6666666666666667,686.0,-0.004354136429608135
4438,2017-09-01,699.0,711.0,695.0,697.0,3202500.0,0.014513788098693858,-4.333333333333333,-1.0,56.33802816901408,43.73219723946295,-6.9958311117961784,-5.903123401562993,3.9469353764195603,1.643627219086511,10.559185619163665,22.0,-2.264493304010216,6.5,-3.9931055058938227,16.993105505893823,1.2534472470530318,11.746552752946968,-27.0,69.23076923076923,15.898433326635,5.246552752946921,9,-7.5,0.0,4.75,18.0,4.0,4,-0.010014306151645225,-3.0,689.0,1.0,691.0,1.6666666666666667,678.0,-0.010014306151645225
4439,2017-09-04,693.0,698.0,690.0,697.0,2947500.0,-0.008583690987124415,1.6666666666666667,-2.0,47.88732394366197,43.14067665827961,-1.813622571955193,-0.3959778647320036,8.636837344477613,8.056536955451406,10.739849081587224,9.0,-2.3594341835262185,0.7999999999999545,-9.244113227470393,10.844113227470302,-4.2220566137351625,5.8220566137350716,-20.220000000000027,53.84615384615385,1.0458657433726728,5.022056613735152,9,-1.5,6.0,10.25,24.0,14.0,0,-0.0028860028860029363,-4.333333333333333,699.0,-3.0,689.0,1.0,691.0,-0.0028860028860029363
4440,2017-09-05,692.0,696.0,689.0,694.0,2623000.0,-0.0014430014430014682,1.3333333333333333,0.5,46.478873239436616,44.796223977281336,-1.6100010541953225,0.30460437872625334,8.320345762873103,9.515725127963492,11.13745178794892,7.0,-2.788458706238089,0.0,-9.883532289937989,9.883532289937989,-4.941766144968938,4.941766144968938,-18.455600000000004,36.666666666666664,-14.45932155891174,4.941766144968974,9,-0.5,7.0,6.5,25.0,25.0,1,0.007225433526011571,1.6666666666666667,693.0,-4.333333333333333,699.0,-3.0,689.0,0.007225433526011571
4441,2017-09-06,690.0,694.0,686.0,694.0,3482000.0,-0.0028901734104046506,3.0,2.0,49.253731343283576,46.0360565603975,-0.4401216353696782,2.5121630288562073,9.243612091885325,12.0956823568431,11.353776017265576,8.0,-4.1164328684848215,-2.0499999999999545,-11.879600837852308,7.779600837852399,-6.964800418926188,2.8648004189262792,-15.706488000000036,16.0,-36.506359920453335,4.914800418926202,9,1.5,9.0,8.0,27.0,32.0,2,0.023188405797101463,1.3333333333333333,692.0,1.6666666666666667,693.0,-4.333333333333333,699.0,0.023188405797101463
4442,2017-09-07,691.0,699.0,690.0,693.0,2252500.0,0.0014492753623187582,-3.5,0.5,53.12499999999999,47.34113318874999,-1.9597445464714838,1.1788073688313716,7.124060671367829,11.447835146435636,11.67870229011771,9.0,-5.121557587003963,-0.7999999999999545,-10.459464951943573,8.859464951943664,-5.629732475971764,4.029732475971855,-15.972358240000062,20.0,-33.33315794226178,4.829732475971805,9,0.5,8.0,4.5,26.0,39.0,3,0.0376266280752533,3.0,690.0,1.3333333333333333,692.0,1.6666666666666667,693.0,0.0376266280752533
4443,2017-09-08,685.0,688.0,679.0,684.0,7105000.0,-0.00868306801736618,1.5714285714285714,-0.5,39.99999999999999,47.18787648376915,3.8143001966299153,6.6535944153379205,12.330798975882658,17.91237769190684,12.29382296895257,12.0,-4.07165207942262,-6.25,-16.152152875960155,3.652152875960155,-11.201076437980078,-1.2989235620199224,-9.252911075200018,30.0,-19.236512149408853,4.9510764379800545,9,6.5,12.0,16.75,32.0,55.0,4,0.026277372262773824,-3.5,691.0,3.0,690.0,1.3333333333333333,692.0,0.026277372262773824
4444,2017-09-11,688.0,691.0,683.0,687.0,2381500.0,0.004379562043795637,1.2857142857142858,1.0,43.54838709677419,47.506812149889065,1.2603771550523106,3.685009265827148,8.652755968060319,15.415048367419786,12.206289138218951,8.0,-3.6115953694330756,-3.1499999999999773,-13.145262035476208,6.845262035476253,-8.14763101773815,1.8476310177381947,-11.547852853695986,45.0,-0.9372203847379481,4.997631017738142,9,7.0,3.5,12.0,29.0,50.0,0,0.021802325581395277,1.5714285714285714,685.0,-3.5,691.0,3.0,690.0,0.021802325581395277
4445,2017-09-12,699.0,701.0,691.0,694.0,2090000.0,0.015988372093023173,1.2222222222222223,5.0,52.77777777777778,48.24280455254814,-7.205212096381047,-7.461257025531836,-2.9114458566983785,5.146458205510044,11.862828469365422,13.0,-2.8748150089732007,7.7000000000000455,-2.6841985221443565,18.084198522144447,2.5079007389279013,12.89209926107219,-21.856895796622098,90.9090909090909,46.13322996849319,5.192099261072191,9,-4.0,-7.5,1.0,18.0,40.0,1,0.011444921316166035,1.2857142857142858,688.0,1.5714285714285714,685.0,-3.5,691.0,0.011444921316166035
4446,2017-09-13,693.0,698.0,688.0,696.0,2074000.0,-0.008583690987124415,1.8571428571428572,-0.6,50.0,48.82323572999424,-0.9964663419459612,-1.8722850342219317,2.636426701509208,11.674765117493052,11.585279326678046,11.0,-1.9967140011119682,1.8999999999999773,-8.171324587526101,11.971324587526055,-3.135662293763062,6.935662293763016,-15.179757880689635,63.63636363636363,20.230765111047013,5.035662293763045,9,2.0,-1.5,7.0,24.0,48.0,2,0.03463203463203457,1.2222222222222223,699.0,1.2857142857142858,688.0,1.5714285714285714,685.0,0.03463203463203457
4447,2017-09-14,695.0,701.0,694.0,696.0,1732000.0,0.0028860028860029363,-3.6666666666666665,0.3333333333333333,54.054054054054056,48.56946082833201,-2.297464803053117,-3.7494882658564848,0.26269338823362887,9.980558177186253,10.871710268672127,8.0,-0.2907306905059386,3.7000000000000455,-6.520721985000478,13.920721985000569,-1.410360992500273,8.810360992500364,-16.51616272307581,72.72727272727273,26.676232133669387,5.1103609925002855,9,-5.0,-3.5,5.0,22.0,47.0,3,0.03884892086330938,1.8571428571428572,693.0,1.2222222222222223,699.0,1.2857142857142858,688.0,0.03884892086330938
4448,2017-09-15,693.0,698.0,688.0,697.0,2926000.0,-0.0028776978417266452,2.3333333333333335,4.0,54.794520547945204,49.33692711769682,-1.3835660626059507,-1.3459429907164804,2.019203934402526,12.150088616206858,9.48679909023281,10.0,0.11879124070014768,1.3999999999999773,-8.639920318405643,11.439920318405598,-3.619960159202833,6.4199601592027875,-13.86583946861424,55.55555555555556,5.548509938652543,5.019960159202814,9,-3.0,-1.5,7.0,24.0,69.0,4,0.05339105339105332,-3.6666666666666665,695.0,1.8571428571428572,693.0,1.2222222222222223,699.0,0.05339105339105332
4449,2017-09-18,693.0,693.0,693.0,693.0,0.0,0.0,1.0,-0.0,61.53846153846153,51.01021470647736,-1.5461614578263152,-1.7507392856769002,1.4160771234080585,12.129734377058867,9.348337094756385,0.0,0.8420270510738419,1.6000000000000227,-8.141933235135184,11.34193323513523,-3.270966617567524,6.470966617567569,-13.228522679241905,38.46153846153847,-14.623834527746837,4.870966617567578,9,-3.0,-1.5,7.0,24.0,69.0,0,0.06782106782106778,2.3333333333333335,693.0,-3.6666666666666665,695.0,1.8571428571428572,693.0,0.06782106782106778
4450,2017-09-19,703.0,706.0,691.0,692.0,3783500.0,0.01443001443001446,-1.3076923076923077,100.0,59.677419354838705,52.16840226331682,-10.975959232882929,-11.804659077299448,-9.14775982440051,2.3269944970376173,9.318531975727584,15.0,0.06820421814074962,11.25,0.37511343072173986,22.12488656927826,5.81255671536087,16.68744328463913,-22.603952225657054,83.33333333333334,31.09456481133239,5.437443284639155,9,-10.5,-11.5,-0.75,14.0,58.0,1,0.049786628733997196,1.0,693.0,2.3333333333333335,693.0,-3.6666666666666665,695.0,0.049786628733997196
4451,2017-09-20,689.0,700.0,688.0,699.0,3190000.0,-0.019914651493598834,1.0,-0.9090909090909091,49.99999999999999,51.8211800410946,3.2042326430869252,1.8158900791491988,4.27528651367777,16.556617964749307,9.28719227739546,15.0,0.11756720892674366,-2.4500000000000455,-13.278325428194535,8.378325428194444,-7.864162714097233,2.9641627140971423,-7.9918731811438875,5.555555555555555,-42.49985250475472,5.4141627140972375,9,3.5,2.5,13.75,28.0,72.0,2,0.07256894049346885,-1.3076923076923077,703.0,1.0,693.0,2.3333333333333335,693.0,0.07256894049346885
4452,2017-09-21,694.0,698.0,691.0,691.0,2500000.0,0.007256894049346929,-3.6666666666666665,-0.3,46.3768115942029,52.5297146626727,-1.4812325279172,-3.273168211701318,-1.12651056167374,11.961351709838027,8.966723923190168,9.0,0.49029230464554985,2.5,-8.367624540709471,13.367624540709471,-2.9338122703546787,7.933812270354679,-12.392035717521026,33.33333333333333,-11.546027987307554,5.433812270354718,9,0.5,-2.5,7.75,23.0,83.0,3,0.06772334293948123,1.0,689.0,-1.3076923076923077,703.0,1.0,693.0,0.06772334293948123
4453,2017-09-22,695.0,699.0,691.0,699.0,4265500.0,0.0014409221902016434,3.0,-1.3333333333333333,51.5625,53.420171651920015,-1.0209188757387437,-4.0060057367386435,-2.589447577146757,11.391976491782998,8.243890114151695,8.0,0.817242399026668,3.2000000000000455,-7.708229631069457,14.108229631069548,-2.254114815534763,8.654114815534854,-12.804195003170662,38.88888888888889,-4.655627486686406,5.454114815534758,9,2.0,-3.5,3.5,22.0,77.0,4,0.06762589928057561,-3.6666666666666665,694.0,1.0,689.0,-1.3076923076923077,703.0,0.06762589928057561
4454,2017-09-25,696.0,698.0,692.0,698.0,2367500.0,0.0014388489208632116,5.0,0.5,53.125,53.4587518988336,-0.8568907494652649,-4.446386848962561,-4.050309263663166,10.497477889610764,7.481993467885413,6.0,0.8115681253487992,3.7000000000000455,-7.003663907866212,14.403663907866303,-1.6518319539330832,9.051831953933174,-13.228111103107267,44.44444444444444,0.028690110871750107,5.351831953933145,9,1.0,-4.5,-0.5,21.0,80.0,0,0.09482758620689657,3.0,695.0,-3.6666666666666665,694.0,1.0,689.0,0.09482758620689657
4455,2017-09-26,694.0,696.0,689.0,694.0,2849500.0,-0.002873563218390829,2.5,-0.0,53.125,53.80597412105581,0.40149349103194254,-1.250353181002879,-2.124820120255322,12.49661756370051,5.81488889597047,7.0,2.266176332701889,0.8999999999999773,-7.4325613677481215,9.232561367748076,-3.266280683874129,5.0662806838740835,-10.66354888104513,50.0,1.907645453645955,4.166280683874075,9,3.0,-2.5,1.5,23.0,91.0,1,0.09798270893371752,5.0,696.0,3.0,695.0,-3.6666666666666665,694.0,0.09798270893371752
4456,2017-09-27,688.0,692.0,685.0,690.0,2072000.0,-0.008645533141210415,1.3333333333333333,-100.0,47.826086956521735,53.113977776885555,6.27783815055966,4.757278737504635,3.7616501675845484,18.428924498851643,4.78757232865961,9.0,3.1967561803448916,-4.9500000000000455,-13.545592505827585,3.6455925058274943,-9.247796252913759,-0.6522037470863324,-4.110277903424276,21.428571428571427,-28.969032491003208,4.297796252913744,9,7.5,3.5,7.5,29.0,97.0,2,0.10610465116279078,2.5,694.0,5.0,696.0,3.0,695.0,0.10610465116279078
4457,2017-09-28,686.0,689.0,680.0,683.0,3947500.0,-0.0029069767441860517,1.0,-1.5,50.76923076923077,52.6667233570284,7.673926771837159,6.873405579555197,5.5258257806601705,20.38084859565174,4.210457943770889,9.0,2.505848321039821,-6.7999999999999545,-15.781853049925076,2.1818530499251665,-11.290926524962515,-2.309073475037394,25.0,31.57894736842105,-20.51485323836668,4.49092652496257,9,7.0,5.5,9.5,31.0,99.0,3,0.10932944606413986,1.3333333333333333,688.0,2.5,694.0,5.0,696.0,0.10932944606413986
4458,2017-09-29,692.0,694.0,683.0,686.0,4343500.0,0.008746355685131268,1.2,2.0,52.94117647058823,51.71146946059804,1.6954545083863195,0.3395007416131648,-0.451712743454209,14.36717432368232,4.336974969748752,11.0,2.6191172465636328,-0.4500000000000455,-8.947058314494939,8.047058314494848,-4.698529157247435,3.7985291572473443,18.379999999999995,66.66666666666666,13.110625210847886,4.248529157247437,9,1.0,-0.5,3.5,25.0,111.0,4,0.12283236994219648,1.0,686.0,1.3333333333333333,688.0,2.5,694.0,0.12283236994219648
4459,2017-10-02,691.0,695.0,687.0,687.0,1741500.0,-0.0014450867052022698,-3.0,0.6666666666666666,43.103448275862064,49.869917118489525,2.6618406544097297,1.245859094500247,0.7852571997307223,15.283677681697782,4.359358802847922,8.0,2.1729672728911282,-1.3500000000000227,-9.86685635109518,7.166856351095134,-5.608428175547601,2.908428175547556,18.772399999999948,68.75,19.096040191934065,4.258428175547597,10,-1.0,0.5,4.0,26.0,120.0,0,0.11722141823444288,1.2,692.0,1.0,686.0,1.3333333333333333,688.0,0.11722141823444288
4460,2017-10-03,697.0,698.0,689.0,692.0,2446000.0,0.00868306801736618,1.5714285714285714,1.25,53.44827586206896,50.25305888094163,-4.78160019611073,-4.59598575838379,-4.838690683783625,9.250190221330172,4.396783508260589,9.0,1.9436082168355142,4.399999999999977,-4.363560920078385,13.16356092007834,0.018219539960796283,8.781780460039158,12.176951999999915,94.44444444444444,44.635853617103486,4.381780460039192,10,-7.5,-5.5,-2.0,20.0,113.0,1,0.11334289813486365,-3.0,691.0,1.2,692.0,1.0,686.0,0.11334289813486365
4461,2017-10-04,706.0,708.0,694.0,694.0,3459500.0,0.012912482065997155,-1.3333333333333333,2.4,58.46153846153846,51.59580631064558,-12.422961177005277,-13.002490269889336,-13.221352716568163,0.220795904426609,4.514857896654643,14.0,1.4447909094991473,12.600000000000023,2.0888530346953758,23.11114696530467,7.344426517347642,17.855573482652403,2.5934129599999096,92.85714285714286,44.04956273206063,5.255573482652334,10,-12.0,-11.0,-13.0,10.0,98.0,2,0.11189801699716706,1.5714285714285714,697.0,-3.0,691.0,1.2,692.0,0.11189801699716706
4462,2017-10-05,717.0,719.0,707.0,710.0,2525500.0,0.015580736543909346,1.1818181818181819,0.5833333333333334,66.21621621621622,53.22399700133627,-22.146222448863682,-23.14122555802271,-23.52794145892699,-10.585260878789313,5.313530091815053,13.0,0.6343723021900587,22.299999999999955,7.48748750833613,37.11251249166378,14.8937437541681,29.70625624583181,-37.0,94.44444444444444,44.56996579767073,7.406256245831902,10,-17.5,-18.0,-24.0,-1.0,76.0,3,0.09483960948396097,-1.3333333333333333,706.0,1.5714285714285714,697.0,-3.0,691.0,0.09483960948396097
4463,2017-10-06,703.0,721.0,702.0,721.0,3519500.0,-0.019525801952580246,1.1111111111111112,-2.5714285714285716,55.68181818181818,53.50808791042718,-7.702034294265218,-8.140959361210093,-9.305293997427952,3.5771434169816985,5.1978893381541,19.0,1.300926482597447,7.399999999999977,-7.115327651899747,21.915327651899702,0.142336174050115,14.65766382594984,-22.220000000000027,47.05882352941176,-4.083367372977243,7.257663825949869,10,-2.5,-3.0,-10.0,13.0,82.0,4,0.11664295874822184,1.1818181818181819,717.0,-1.3333333333333333,706.0,1.5714285714285714,697.0,0.11664295874822184
4464,2017-10-09,703.0,703.0,703.0,703.0,0.0,0.0,1.0,-0.0,50.0,53.16086568820496,-7.380836140211272,-7.335682433662441,-8.62672513220059,3.693295027072054,5.320763075719021,0.0,1.972548345105679,6.649999999999977,-7.761618120183471,21.061618120183425,-0.5558090600917467,13.855809060091701,-20.611200000000053,43.75,-3.183072694216662,7.205809060091716,10,-2.5,-3.0,-7.75,12.5,79.0,0,0.14224751066856323,1.1111111111111112,703.0,1.1818181818181819,717.0,-1.3333333333333333,706.0,0.14224751066856323
4465,2017-10-10,707.0,710.0,698.0,699.0,2601500.0,0.005689900426742556,-1.4,100.0,63.23529411764706,54.872999817218876,-10.44082388026402,-11.28415707143472,-12.17782658735041,-0.1341800664429229,6.143882541390049,12.0,2.2831141703062485,10.25,-4.8966515319878,25.3966515319878,2.6766742340061,17.8233257659939,-23.066752000000065,48.148148148148145,-3.8528854801269077,7.5733257659939275,10,-6.5,-7.0,-11.75,8.5,74.0,1,0.14710042432814707,1.0,703.0,1.1111111111111112,703.0,1.1818181818181819,717.0,0.14710042432814707
4466,2017-10-11,717.0,719.0,708.0,708.0,1534000.0,0.014144271570014189,-1.4444444444444444,1.125,65.75342465753425,56.537910249252604,-17.762483681234244,-20.442020187387243,-21.732423537645786,-9.997557033208295,7.230538270115316,12.0,2.694021817162593,19.049999999999955,1.53639626492145,36.56360373507846,10.293198132460702,27.806801867539207,-31.584081920000017,82.6086956521739,27.07949699789046,8.75680186753925,10,-15.0,-17.0,-21.75,-8.0,84.0,2,0.12970711297071125,-1.4,707.0,1.0,703.0,1.1111111111111112,703.0,0.12970711297071125
4467,2017-10-12,722.0,726.0,718.0,719.0,2063500.0,0.0069735006973501434,-2.2,0.3333333333333333,67.53246753246754,58.15916481168364,-19.130648728216215,-24.57553449518923,-27.315826122441422,-14.798537922432274,8.486838837937116,9.0,3.4688142486924107,22.700000000000045,2.230767633248206,43.169232366751885,12.465383816624126,32.934616183375965,-35.16071864319997,85.71428571428571,26.92023569952891,10.234616183375932,10,-15.5,-19.5,-26.75,-13.0,91.0,3,0.11357340720221609,-1.4444444444444444,717.0,-1.4,707.0,1.0,703.0,0.11357340720221609
4468,2017-10-13,730.0,737.0,718.0,718.0,6955500.0,0.011080332409972193,-2.1666666666666665,4.0,70.23809523809524,61.1741255852651,-23.661775305991796,-31.264403122019985,-35.33472768928914,-22.582913018053887,9.802476026741274,19.0,5.496569336714629,28.850000000000023,4.464715395078656,53.23528460492139,16.657357697539396,41.04264230246065,-40.811075524607986,82.05128205128204,20.556352263654006,12.192642302460673,10,-17.0,-22.0,-34.75,-23.5,79.0,4,0.08630136986301373,-2.2,722.0,-1.4444444444444444,717.0,-1.4,707.0,0.08630136986301373
4469,2017-10-16,740.0,744.0,732.0,733.0,2834500.0,0.013698630136986356,-1.6666666666666667,0.5833333333333334,75.0,63.568761600590776,-29.033337430012466,-39.592679347950366,-44.94767680191626,-32.37081812978988,11.296991887243804,14.0,7.9414017456076635,36.5,6.916932296722848,66.08306770327715,21.70846614836148,51.29153385163852,-46.98618948263936,91.30434782608695,27.184054951766782,14.791533851638565,10,-21.0,-28.0,-45.75,-37.5,85.0,0,0.060810810810810745,-2.1666666666666665,730.0,-2.2,722.0,-1.4444444444444444,717.0,0.060810810810810745
4470,2017-10-17,738.0,744.0,735.0,744.0,2369000.0,-0.002702702702702675,2.0,-0.8571428571428571,78.4090909090909,65.78515631698548,-23.02745633818779,-36.71871064852962,-42.47917217514396,-30.056429873705042,12.539512435510655,9.0,9.989769220320909,32.75,-0.608499272060044,66.10849927206004,16.070750363969978,49.42924963603002,-39.88757053437541,83.33333333333334,13.242231270146448,16.679249636030036,10,-17.0,-26.0,-44.75,-39.0,94.0,1,0.05962059620596216,-1.6666666666666667,740.0,-2.1666666666666665,730.0,-2.2,722.0,0.05962059620596216
4471,2017-10-18,739.0,742.0,735.0,737.0,2495500.0,0.0013550135501354532,-1.3333333333333333,-0.3333333333333333,80.45977011494253,67.36777341684396,-21.0698515302563,-35.60632834988087,-42.763722462812666,-30.65319919112278,14.090767585688413,7.0,13.180629896006394,31.25,-4.396657774974074,66.89665777497407,13.426671112512963,49.07332888748704,-36.29881348093784,80.76923076923077,5.566735484370412,17.823328887487012,10,-18.0,-27.0,-45.75,-40.0,93.0,2,0.05683355886332886,2.0,738.0,-1.6666666666666667,740.0,-2.1666666666666665,730.0,0.05683355886332886
4472,2017-10-19,741.0,743.0,738.0,738.0,2210000.0,0.0027063599458727605,-2.3333333333333335,1.5,79.51807228915662,70.01624609543711,-21.576425106445754,-35.736917669631225,-44.23594700022545,-32.45778501069219,15.742509712405367,5.0,15.539223870319006,30.899999999999977,-7.052324663559148,68.8523246635591,11.923837668220358,49.8761623317796,-34.16893213284402,88.46153846153845,11.676203189107781,18.976162331779584,10,-20.0,-29.0,-47.75,-42.0,92.0,3,0.08097165991902844,-1.3333333333333333,739.0,2.0,738.0,-1.6666666666666667,740.0,0.08097165991902844
4473,2017-10-20,742.0,744.0,734.0,738.0,3021000.0,0.0013495276653170407,1.5,1.3333333333333333,80.72289156626506,73.42990071391102,-18.39715298652993,-34.82052295589824,-44.68566986353471,-33.41424348291446,17.229952104287815,10.0,17.060655300692133,29.549999999999955,-10.241429915706817,69.34142991570673,9.654285042146626,49.44571495785328,-31.45203891955964,83.33333333333334,5.303078235469798,19.895714957853368,10,-21.0,-30.0,-51.25,-43.0,91.0,4,0.0956873315363882,-2.3333333333333335,741.0,-1.3333333333333333,739.0,2.0,738.0,0.0956873315363882
4474,2017-10-23,762.0,767.0,754.0,757.0,4711000.0,0.02695417789757415,-1.3636363636363635,1.25,83.50515463917526,75.68210743852526,-32.573306497517024,-52.304104391773535,-63.69821793035726,-53.34976378096394,19.154484500190872,25.0,17.614343026086317,46.25,1.5574832591482846,90.94251674085172,23.903741629574142,68.59625837042586,-48.106835027603665,84.84848484848484,8.527091099669946,22.34625837042584,10,-24.5,-38.5,-71.25,-63.0,89.0,0,0.061679790026246684,1.5,742.0,-2.3333333333333335,741.0,-1.3333333333333333,739.0,0.061679790026246684
4475,2017-10-24,762.0,766.0,756.0,761.0,3062000.0,0.0,1.2222222222222223,0.2,81.81818181818181,77.467080456375,-26.76580930789646,-49.48566550992018,-62.88383440399957,-53.252695170899415,21.46218178929985,10.0,20.334688975069525,42.85000000000002,-5.1029374546128565,90.8029374546129,18.873531272693526,66.82646872730652,-41.734014824291194,84.84848484848484,10.180102454402757,23.976468727306447,10,-19.5,-38.5,-71.25,-63.0,95.0,1,0.08267716535433078,-1.3636363636363635,762.0,1.5,742.0,-2.3333333333333335,741.0,0.08267716535433078
4476,2017-10-25,761.0,765.0,757.0,760.0,3057000.0,-0.001312335958005284,-1.2857142857142858,1.0,78.2051282051282,78.65293164222618,-21.085397755099166,-45.045798617025184,-61.09651806197121,-52.08062030873771,23.962288180282158,8.0,24.03135500750068,38.200000000000045,-10.869660473117506,87.2696604731176,13.665169763441213,62.73483023655888,-35.1259330453762,81.81818181818183,9.252651443106998,24.53483023655879,10,-18.5,-37.5,-69.0,-62.0,119.0,2,0.09329829172141912,1.2222222222222223,762.0,-1.3636363636363635,762.0,1.5,742.0,0.09329829172141912
4477,2017-10-26,761.0,764.0,756.0,758.0,2150000.0,0.0,-1.2857142857142858,3.0,95.3125,81.43897661577115,-16.730901489384223,-41.2540071112453,-60.09954143591574,-51.906798508589304,26.119842486551114,8.0,26.7039891318567,34.450000000000045,-14.240104906326792,83.14010490632688,10.104947546836684,58.79505245316341,-30.190821079931084,81.81818181818183,5.777287449133226,24.34505245316341,10,-11.5,-37.5,-69.0,-62.0,127.0,3,0.09329829172141912,-1.2857142857142858,761.0,1.2222222222222223,762.0,-1.3636363636363635,762.0,0.09329829172141912
4478,2017-10-27,777.0,779.0,766.0,769.0,3088000.0,0.021024967148488782,1.1666666666666667,2.6666666666666665,96.25,83.80008772688225,-28.34344934699925,-53.29181270410186,-74.76713622924933,-67.57430422085145,29.065053377693623,18.0,29.059188567998035,46.200000000000045,-4.585824793928396,96.98582479392849,20.807087603035825,71.59291239696427,-41.847922550339376,92.0,11.384000297469527,25.392912396964245,10,-20.5,-47.5,-84.0,-78.0,115.0,4,0.072072072072072,-1.2857142857142858,761.0,-1.2857142857142858,761.0,1.2222222222222223,762.0,0.072072072072072
4479,2017-10-30,772.0,780.0,769.0,780.0,3199500.0,-0.006435006435006385,1.75,-1.0,90.12345679012346,85.10168393588587,-20.480651253269457,-44.17735003813141,-68.78773936140703,-62.395246331293265,32.27420705266633,11.0,30.996058188599477,37.14999999999998,-13.188956349087675,87.48895634908763,11.980521825456094,62.31947817454386,-30.70921339329186,66.66666666666666,-17.310410857486602,25.16947817454385,10,-15.0,-42.0,-77.75,-73.0,115.0,0,0.07901554404145084,1.1666666666666667,777.0,-1.2857142857142858,761.0,-1.2857142857142858,761.0,0.07901554404145084
4480,2017-10-31,776.0,776.0,765.0,770.0,2886500.0,0.005181347150259086,2.6666666666666665,-0.75,89.33333333333333,86.08763540459597,-20.700352595621098,-44.222731599103895,-71.7094311812125,-66.30288084686856,35.23557844757681,11.0,32.27353781494094,37.200000000000045,-13.031464243037249,87.43146424303734,12.084267878481342,62.31573212151875,-28.515739250365186,83.33333333333334,-0.7830926712684629,25.11573212151866,10,-19.0,-46.0,-81.75,-77.0,99.0,1,0.09664948453608257,1.75,772.0,1.1666666666666667,777.0,-1.2857142857142858,761.0,0.09664948453608257
4481,2017-11-01,785.0,788.0,775.0,776.0,3005500.0,0.011597938144329856,-1.3636363636363635,1.5,89.87341772151899,87.23822934152513,-25.13194374828356,-49.540771848981194,-79.47207191482767,-75.12530879141559,37.66282810907744,13.0,32.489017635993605,42.25,-9.522274636644397,94.0222746366444,16.3638626816778,68.1361373183222,-32.3132209703067,90.625,6.433480717375261,25.886137318322213,11,-24.0,-51.0,-90.75,-86.0,109.0,2,0.09171974522292992,2.6666666666666665,776.0,1.75,772.0,1.1666666666666667,777.0,0.09171974522292992
4482,2017-11-02,785.0,802.0,766.0,795.0,7800500.0,0.0,2.0,-1.1111111111111112,88.73239436619718,88.12817409707313,-20.377040905213107,-46.57299904282104,-78.14472513862643,-75.07367117916306,39.58717314482846,36.0,32.79981216499539,38.85000000000002,-14.702826845623804,92.40282684562385,12.073586577188053,65.62641342281199,-25.956841195651464,54.054054054054056,-29.152059847302688,26.776413422811927,11,-7.0,-44.0,-91.5,-86.0,134.0,3,0.12101910828025475,-1.3636363636363635,785.0,2.6666666666666665,776.0,1.75,772.0,0.12101910828025475
4483,2017-11-03,785.0,785.0,785.0,785.0,0.0,0.0,1.0,-0.0,86.88524590163934,88.50373979290246,-15.238536886885981,-42.28263458499009,-76.66105966289524,-75.10134507528437,42.120716852179726,0.0,33.06495205722513,34.75,-17.43136388445157,86.93136388445157,8.659318057774271,60.84068194222573,-19.0,54.054054054054056,-26.96576195429912,26.090681942225785,11,-6.0,-42.5,-92.75,-86.0,153.0,4,0.13121019108280252,2.0,785.0,-1.3636363636363635,785.0,2.6666666666666665,776.0,0.13121019108280252
4484,2017-11-06,803.0,812.0,789.0,792.0,4360000.0,0.02292993630573248,-1.7058823529411764,100.0,92.20779220779221,89.65814094730365,-29.96188505659063,-55.238886482558655,-92.84092888313296,-93.1523679901585,45.015824833438124,27.0,34.121456529412285,47.75,-4.5321293811850865,100.03212938118509,21.608935309407457,73.89106469059254,-37.0,80.85106382978722,0.11877434457656477,26.14106469059255,11,-19.0,-53.5,-110.75,-104.0,121.0,0,0.11083437110834371,1.0,785.0,2.0,785.0,-1.3636363636363635,785.0,0.11083437110834371
4485,2017-11-07,811.0,811.0,789.0,798.0,5178500.0,0.00996264009962644,2.3846153846153846,1.1818181818181819,92.85714285714286,91.28614257530526,-33.83879207398945,-58.02283804280171,-98.63240688184135,-101.3170607772388,47.57402926476928,22.0,35.497592208839365,50.549999999999955,-2.211529046908595,103.3115290469085,24.169235476545623,76.93076452345429,-35.799999999999955,97.82608695652173,16.392150124834444,26.380764523454282,11,-27.0,-60.5,-120.25,-112.0,115.0,1,0.09371146732429092,-1.7058823529411764,803.0,1.0,785.0,2.0,785.0,0.09371146732429092
4486,2017-11-08,810.0,811.0,801.0,808.0,2429000.0,-0.0012330456226880004,4.0,0.15384615384615385,91.56626506024097,90.86989424866536,-28.11363797499496,-52.38403124538172,-95.80906300279503,-100.44133906307025,49.70505656274045,10.0,34.73238195322847,44.89999999999998,-8.1298823405441,97.92988234054405,18.385058829727996,71.41494117027196,-27.43999999999994,95.65217391304348,14.483119342851793,26.514941170272017,11,-21.5,-57.0,-119.5,-111.0,109.0,2,0.08024691358024683,2.3846153846153846,811.0,-1.7058823529411764,803.0,1.0,785.0,0.08024691358024683
4487,2017-11-09,804.0,824.0,796.0,809.0,5304000.0,-0.007407407407407418,-1.6666666666666667,-2.5,85.22727272727273,89.64514677391789,-17.179217227088657,-42.08345473296754,-87.95337040483491,-94.6177359026226,51.64796549383153,28.0,34.53645617429538,34.799999999999955,-16.86124476360976,86.46124476360967,8.969377618195153,60.630622381804756,-15.551999999999907,48.717948717948715,-30.848126455907646,25.83062238180485,11,-9.5,-43.0,-109.5,-105.0,108.0,3,0.11194029850746268,4.0,810.0,2.3846153846153846,811.0,-1.7058823529411764,803.0,0.11194029850746268
4488,2017-11-10,793.0,804.0,786.0,796.0,5772500.0,-0.013681592039801016,-1.1176470588235294,0.6,69.62025316455696,87.36701303774383,-4.102343820063766,-27.53330040405251,-75.50961761748704,-83.73215083132504,52.768926859388785,18.0,35.07559051194755,20.649999999999977,-28.572480957162156,69.87248095716211,-3.9612404785810895,45.261240478581044,31.0,18.421052631578945,-57.97859764656319,24.611240478581088,11,1.5,-32.0,-93.75,-94.0,122.0,4,0.15889029003783106,-1.6666666666666667,804.0,4.0,810.0,2.3846153846153846,811.0,0.15889029003783106
4489,2017-11-13,785.0,795.0,784.0,792.0,2751500.0,-0.010088272383354302,-1.4444444444444444,2.3333333333333335,63.2183908045977,84.4653527567732,6.6331826291269635,-16.853230767856076,-65.93563094758156,-75.78247689165141,53.56885886924704,11.0,34.7329703916306,10.399999999999977,-36.66278001942851,57.462780019428465,-13.131390009714323,33.93139000971428,39.0,2.5,-69.82235895469836,23.531390009714258,11,10.0,-24.0,-84.75,-86.0,125.0,0,0.19490445859872607,-1.1176470588235294,793.0,-1.6666666666666667,804.0,4.0,810.0,0.19490445859872607
4490,2017-11-14,782.0,789.0,779.0,788.0,3218000.0,-0.003821656050955413,1.5,0.8571428571428571,61.79775280898876,81.34583443315873,11.81640875363712,-10.949218076332954,-61.331814423231435,-72.8347915770072,54.23098105182065,10.0,32.18933961109133,5.2000000000000455,-38.66390435497465,49.06390435497474,-16.7319521774873,27.131952177487392,40.39999999999998,6.666666666666667,-61.79198422260881,21.931952177487318,11,13.0,-21.0,-81.75,-83.0,129.0,1,0.18158567774936052,-1.4444444444444444,785.0,-1.1176470588235294,793.0,-1.6666666666666667,804.0,0.18158567774936052
4491,2017-11-15,781.0,791.0,781.0,786.0,3563500.0,-0.0012787723785165905,-3.0,0.8333333333333334,61.11111111111111,78.27680296037141,13.621818859703126,-7.000257619507693,-58.642074921619724,-71.74974798409539,54.952528669013155,10.0,30.553450391508818,2.1000000000000227,-38.00460007739264,42.20460007739268,-17.952300038696308,22.152300038696353,38.795999999999935,4.444444444444445,-59.74976244068411,20.052300038696348,11,20.5,-15.0,-80.75,-82.0,133.0,2,0.18565941101152372,1.5,782.0,-1.4444444444444444,785.0,-1.1176470588235294,793.0,0.18565941101152372
4492,2017-11-16,801.0,803.0,781.0,781.0,3036000.0,0.025608194622279035,-1.2,-4.0,62.76595744680851,75.59688202094576,-4.324689787065267,-23.47848714229758,-76.71733282563332,-91.56350913623692,55.79835086531529,22.0,29.53653452180879,19.100000000000023,-17.925737847570986,56.12573784757103,0.5871310762145185,37.61286892378553,16.34823999999992,88.0,26.194352384558037,18.512868923785508,11,0.5,-30.0,-100.0,-102.0,112.0,3,0.14731585518102364,-3.0,781.0,1.5,782.0,-1.4444444444444444,785.0,0.14731585518102364
4493,2017-11-17,813.0,825.0,808.0,813.0,3812000.0,0.014981273408239737,-2.4,0.0,70.29702970297029,73.16235285374331,-13.337815921405536,-31.50172609944525,-86.42003814211489,-103.09802720683012,57.39025461507812,24.0,27.956835517583613,27.549999999999955,-6.892782453759764,61.99278245375967,10.328608773120095,44.771391226879814,-34.0,73.91304347826086,12.196737731062115,17.221391226879874,11,-11.0,-41.5,-108.5,-114.0,111.0,4,0.12177121771217703,-1.2,801.0,-3.0,781.0,1.5,782.0,0.12177121771217703
4494,2017-11-20,809.0,812.0,801.0,805.0,2271000.0,-0.004920049200492049,1.2,100.0,66.33663366336633,70.21562960999037,-9.384043879657384,-25.08625015768598,-80.21857233155697,-98.60317797163646,57.81476038778752,12.0,26.832165959289796,21.200000000000045,-12.918061276430421,55.31806127643051,4.140969361784869,38.25903063821522,-29.08000000000004,65.21739130434783,5.97791233178306,17.059030638215216,11,-7.0,-30.5,-98.5,-104.5,118.0,0,0.13102595797280592,-2.4,813.0,-1.2,801.0,-3.0,781.0,0.13102595797280592
4495,2017-11-21,825.0,828.0,810.0,812.0,2782000.0,0.01977750309023496,-1.1176470588235294,3.25,68.5185185185185,67.65476888313232,-25.914484973829303,-38.076659322914566,-94.14041279913783,-114.0102657098173,58.40064206841018,19.0,26.824652391244626,34.049999999999955,-1.6356155599677322,69.73561555996764,16.207192220016054,51.892807779983855,-44.17840000000001,93.61702127659575,36.76349984931488,17.84280777998387,11,-21.5,-44.0,-109.5,-117.0,99.0,1,0.10303030303030303,1.2,809.0,-2.4,813.0,-1.2,801.0,0.10303030303030303
4496,2017-11-22,832.0,839.0,829.0,831.0,3157000.0,0.00848484848484854,-3.0,0.07692307692307693,70.43478260869566,66.01115886995709,-32.92837186205111,-41.61859543131277,-98.74463798083707,-120.27482653476682,59.10142737281912,14.0,24.463582222855166,37.5,0.26673813009756486,74.73326186990244,18.883369065048782,56.11663093495122,-49.291263999999956,87.93103448275862,29.45424732870385,18.61663093495119,11,-23.0,-45.5,-115.5,-124.0,83.0,2,0.09495192307692313,-1.1176470588235294,825.0,1.2,809.0,-2.4,813.0,0.09495192307692313
4497,2017-11-23,832.0,832.0,832.0,832.0,0.0,0.0,1.0,0.0,70.43478260869566,66.10166214152805,-31.8927472515295,-37.973653470047,-96.36394331787619,-119.49998673851223,59.96747508215697,0.0,20.98899452226533,33.950000000000045,-3.3734792759486254,71.27347927594872,15.288260362025767,52.611739637974324,-45.91378815999997,81.57894736842105,21.611497950652847,18.661739637974335,11,-23.0,-45.5,-115.5,-124.0,80.0,3,0.09855769230769229,-3.0,832.0,-1.1176470588235294,825.0,1.2,809.0,0.09855769230769229
4498,2017-11-24,833.0,836.0,825.0,826.0,3254000.0,0.0012019230769231282,-1.4444444444444444,100.0,65.3061224489796,66.33363232423716,-29.75064912412563,-36.43100004592793,-94.8580679586255,-119.63162992078219,60.08118278814574,11.0,17.678148043944248,32.14999999999998,-6.887229194153633,71.18722919415359,12.631385402923115,51.66861459707684,-43.73896087039998,84.21052631578947,25.774133880911123,19.518614597076834,11,-24.0,-46.5,-116.5,-125.0,79.0,4,0.09603841536614643,1.0,832.0,-3.0,832.0,-1.1176470588235294,825.0,0.09603841536614643
4499,2017-11-27,833.0,840.0,829.0,834.0,2041500.0,0.0,-1.4444444444444444,-0.14285714285714285,62.22222222222223,66.3807955923742,-24.83776992034052,-33.335863642183654,-92.30052687786997,-118.93009600907897,60.203215873660774,11.0,15.176690874054657,29.100000000000023,-9.978328898158452,68.1783288981585,9.560835550920729,48.63916444907932,-40.75462321817599,76.66666666666667,22.2539086192995,19.539164449079248,11,-22.5,-36.0,-116.5,-125.0,79.0,0,0.10924369747899165,-1.4444444444444444,833.0,1.0,832.0,-3.0,832.0,0.10924369747899165
4500,2017-11-28,851.0,852.0,835.0,835.0,3157500.0,0.021608643457383003,-1.125,-16.0,69.1588785046729,67.27499196943663,-35.78387480983724,-47.883995066346756,-107.80347247869997,-136.1487051621059,60.941572540867675,19.0,15.947199946682417,43.35000000000002,1.2659987894013511,85.4340012105987,22.307999394700687,64.39200060529936,-54.93425336072187,96.29629629629629,45.15439264732535,21.042000605299354,11,-34.5,-47.0,-120.5,-131.5,61.0,1,0.08930669800235025,-1.4444444444444444,833.0,-1.4444444444444444,833.0,1.0,832.0,0.08930669800235025
4501,2017-11-29,857.0,859.0,850.0,857.0,2837500.0,0.007050528789659172,3.5,0.0,74.76635514018692,68.60836949092311,-33.37979287566225,-50.8188755764221,-110.73388280751169,-141.24465603001727,61.33177849799603,9.0,18.26040171036425,45.75,-0.3066013326504162,91.80660133265042,22.721699333674792,68.77830066632521,-55.34082802464968,94.11764705882352,40.90651169120879,23.028300666325222,11,-27.0,-49.5,-124.0,-137.5,75.0,2,0.07817969661610258,-1.125,851.0,-1.4444444444444444,833.0,-1.4444444444444444,833.0,0.07817969661610258
4502,2017-11-30,880.0,883.0,861.0,862.0,4971500.0,0.02683780630105015,-1.2,100.0,86.55462184873949,70.4147686182308,-49.16543790355786,-69.92171758629536,-130.49493244286896,-163.13381633972972,61.47828336128376,26.0,21.936661809614407,64.0,10.369686498075907,117.63031350192409,37.184843249037954,90.81515675096205,-71.45992866169172,94.82758620689656,35.67839554666422,26.81515675096205,11,-38.0,-60.5,-147.0,-160.5,55.0,3,0.03977272727272729,3.5,857.0,-1.125,851.0,-1.4444444444444444,833.0,0.03977272727272729
4503,2017-12-01,888.0,893.0,877.0,879.0,3940000.0,0.009090909090909038,-1.4615384615384615,0.5,93.27731092436974,73.40817720278673,-50.74417351877025,-73.58216254997092,-135.12847916029455,-169.997113873226,61.69013659490255,16.0,26.533536803165248,66.85000000000002,6.405070736388097,127.29492926361195,36.62753536819412,97.07246463180593,-69.03553864905484,92.1875,24.803798625736277,30.22246463180594,12,-36.5,-59.0,-151.5,-168.5,47.0,4,0.027027027027026973,-1.2,880.0,3.5,857.0,-1.125,851.0,0.027027027027026973
4504,2017-12-04,892.0,894.0,886.0,890.0,3153500.0,0.0045045045045044585,1.6666666666666667,0.2222222222222222,95.83333333333333,76.44315662665505,-46.636839767751326,-74.38646705905103,-135.67837447530292,-172.82561157391297,61.27542626872562,8.0,30.054508810789343,66.39999999999998,-1.1103111032823563,133.9103111032823,32.64484444835887,100.15515555164109,-61.18985246520606,96.61016949152543,20.656121450750604,33.75515555164114,12,-32.5,-62.5,-149.0,-166.5,58.0,0,0.022421524663677195,-1.4615384615384615,888.0,-1.2,880.0,3.5,857.0,0.022421524663677195
4505,2017-12-05,887.0,891.0,882.0,885.0,2344000.0,-0.005605381165919243,-1.25,1.0,92.74193548387098,78.92172916834119,-35.66814651582558,-66.82706055557242,-127.15076070021303,-166.4637177745659,60.711790529246635,10.0,31.94537631589185,57.60000000000002,-14.826805157082049,130.0268051570821,21.386597421458987,93.81340257854106,-44.81567902146901,84.0909090909091,-0.8710886004457024,36.21340257854103,12,-27.5,-57.5,-143.5,-161.0,51.0,1,0.028184892897406888,1.6666666666666667,892.0,-1.4615384615384615,888.0,-1.2,880.0,0.028184892897406888
4506,2017-12-06,875.0,892.0,870.0,883.0,4940000.0,-0.013528748590755368,-1.4444444444444444,-4.0,81.89655172413794,80.195259070057,-18.91641016398887,-52.39401025727875,-111.49642869268041,-153.14181002625298,59.75781219805775,22.0,34.7504525822543,42.35000000000002,-32.21336055222332,116.91336055222337,5.068319723888408,79.63168027611164,-23.488856797604626,42.42424242424242,-40.41215210916822,37.28168027611165,12,-15.5,-45.0,-131.5,-149.0,48.0,2,0.04228571428571426,-1.25,887.0,1.6666666666666667,892.0,-1.4615384615384615,888.0,0.04228571428571426
4507,2017-12-07,894.0,898.0,878.0,878.0,3997500.0,0.021714285714285797,-1.5,-2.0,82.92682926829268,82.15311538331402,-31.510495489709342,-67.78088436129326,-126.48149477321067,-170.74389938245963,58.5456557062899,23.0,36.787499248589256,56.85000000000002,-21.21414366605518,134.91414366605522,17.81792816697248,95.88207183302757,-34.84086257403578,85.71428571428571,1.6768918154227919,39.03207183302759,12,-30.5,-62.0,-146.5,-164.0,7.0,3,0.04250559284116329,-1.4444444444444444,875.0,-1.25,887.0,1.6666666666666667,892.0,0.04250559284116329
4508,2017-12-08,919.0,920.0,905.0,906.0,7873500.0,0.027964205816554788,1.0,0.8125,88.19444444444444,85.03891785244981,-48.08516651535615,-87.33499294748287,-147.2867069561188,-194.0906202009828,58.52768049658873,26.0,38.86036387739455,75.54999999999995,-7.67822142821467,158.77822142821458,33.935889285892586,117.16411071410732,-52.07269005922865,98.0,11.103561775189476,41.61411071410732,12,-41.5,-69.5,-159.5,-182.0,-15.0,4,0.017410228509249226,-1.5,894.0,-1.4444444444444444,875.0,-1.25,887.0,0.017410228509249226
4509,2017-12-11,938.0,938.0,917.0,926.0,3950500.0,0.020674646354733373,2.5,0.9230769230769231,88.43537414965986,87.1807507018928,-56.573942034625134,-99.38017832672426,-161.75241212016908,-211.1983024885642,58.8323190311509,21.0,41.859100294613654,86.89999999999998,-1.6625559465628612,175.46255594656282,42.6187220267185,131.18127797328145,-60.458152047382896,100.0,13.377258604699705,44.28127797328144,12,-44.0,-79.5,-177.25,-201.0,-27.0,0,-0.0031982942430703876,1.0,919.0,-1.5,894.0,-1.4444444444444444,875.0,-0.0031982942430703876
4510,2017-12-12,924.0,935.0,920.0,935.0,2987500.0,-0.014925373134328401,1.7272727272727273,-0.9166666666666666,79.87012987012986,87.74783678299758,-34.788279801408066,-78.20610410961126,-143.48073869697146,-195.33624861256112,59.672130563425455,18.0,46.04511409399595,65.79999999999995,-22.20382766794353,153.80382766794344,21.79808616602827,109.80191383397164,-34.36652163790632,79.41176470588235,-6.754444636512474,44.00191383397172,12,-24.5,-65.5,-157.25,-182.0,-6.0,1,0.02813852813852824,2.5,938.0,1.0,919.0,-1.5,894.0,0.02813852813852824
4511,2017-12-13,926.0,932.0,922.0,925.0,2943500.0,0.0021645021645022577,-1.8571428571428572,-0.09090909090909091,80.12820512820512,87.03379048071598,-29.02345424576447,-72.5033715950799,-141.38789373653913,-195.37979230051997,60.48958356033236,10.0,51.389049639412974,60.549999999999955,-24.517094262789442,145.61709426278935,18.016452868605256,103.08354713139465,-26.693217310325053,80.0,-6.467777532877292,42.5335471313947,12,-22.0,-67.5,-158.75,-184.0,-8.0,2,0.012958963282937441,1.7272727272727273,924.0,2.5,938.0,1.0,919.0,0.012958963282937441
4512,2017-12-14,919.0,928.0,915.0,917.0,2508000.0,-0.0075593952483801186,-3.3333333333333335,2.0,76.54320987654322,85.17444591984638,-17.779197505259845,-59.24748922313847,-130.64662092290382,-186.47611261354177,60.764798239408755,13.0,54.604267857026116,47.64999999999998,-34.927618989004486,130.22761898900444,6.361190505497689,88.93880949450227,-11.954573848259997,42.42424242424242,-42.49787437329836,41.28880949450225,12,-15.0,-60.5,-148.25,-177.0,2.0,3,0.0043525571273121955,-1.8571428571428572,926.0,1.7272727272727273,924.0,2.5,938.0,0.0043525571273121955
4513,2017-12-15,912.0,923.0,911.0,916.0,6349500.0,-0.007616974972796564,-3.0,-2.0,73.37278106508876,82.67882900115255,-7.841384866203725,-46.852526846768114,-119.45822088465627,-177.75348254012715,60.37632503880187,12.0,56.89481214665352,35.700000000000045,-43.96799529097382,115.36799529097391,-4.133997645486943,75.53399764548703,26.0,3.7037037037037033,-78.86448588899022,39.83399764548695,12,-8.0,-53.5,-134.25,-160.5,4.0,4,-0.01206140350877194,-3.3333333333333335,919.0,-1.8571428571428572,926.0,1.7272727272727273,924.0,-0.01206140350877194
4514,2017-12-18,915.0,917.0,909.0,913.0,5692500.0,0.00328947368421062,1.6666666666666667,-0.5,70.77922077922078,80.23852736730251,-8.08607100671179,-43.74703296686994,-118.14860484871826,-178.77237905021548,60.57154033198302,8.0,55.69891719461566,33.39999999999998,-41.36954066011583,108.16954066011579,-3.984770330057927,70.78477033005788,22.460000000000036,23.076923076923077,-55.36896405936696,37.38477033005788,12,-11.0,-56.5,-137.25,-163.5,20.0,0,-0.012021857923497303,-3.0,912.0,-3.3333333333333335,919.0,-1.8571428571428572,926.0,-0.012021857923497303
4515,2017-12-19,910.0,914.0,907.0,914.0,2019000.0,-0.005464480874316946,2.5,-2.0,67.3202614379085,78.61893955772148,0.5806401153479328,-33.78469868035006,-108.93718598715338,-171.94394210097425,60.320917057277356,8.0,52.86703269047189,24.149999999999977,-46.629940661167325,94.92994066116728,-11.239970330583674,59.53997033058363,26.32159999999999,12.0,-61.800593599717416,35.389970330583644,12,-2.0,-51.5,-132.0,-158.5,19.0,1,0.001098901098901095,1.6666666666666667,915.0,-3.0,912.0,-3.3333333333333335,919.0,0.001098901098901095
4516,2017-12-20,911.0,916.0,906.0,910.0,1776500.0,0.001098901098901095,-1.2222222222222223,-0.25,61.832061068702295,76.27507642443364,5.838218169724541,-30.10632472034922,-105.94969591535528,-171.15499614236967,59.83920684221617,10.0,49.31920292044242,21.200000000000045,-45.6339655217821,88.03396552178219,-12.216982760891028,54.61698276089112,23.56230400000004,22.727272727272727,-46.41363400576525,33.41698276089105,12,10.5,-51.5,-133.0,-159.5,-14.0,2,0.007683863885839637,2.5,910.0,1.6666666666666667,915.0,-3.0,912.0,0.007683863885839637
4517,2017-12-21,914.0,915.0,904.0,910.0,1947500.0,0.003293084522502765,2.6666666666666665,4.0,60.317460317460316,73.17763374365762,6.6755745022995825,-28.0882044485528,-105.00632177964485,-172.8733266539789,59.267730451061574,11.0,46.47832029049869,20.100000000000023,-41.67344004291124,81.87344004291128,-10.786720021455608,50.98672002145565,18.277319680000005,52.63157894736842,-13.032530951910537,30.886720021455616,12,7.0,-54.5,-130.25,-162.5,-2.0,3,0.004376367614879584,-1.2222222222222223,911.0,2.5,910.0,1.6666666666666667,915.0,0.004376367614879584
4518,2017-12-22,913.0,920.0,910.0,915.0,2865000.0,-0.001094091903719896,-1.5,-0.5,58.53658536585366,69.8555461010125,7.526457396953788,-21.910887410843998,-100.25116726783108,-170.34495312418358,59.36480383447223,10.0,46.656927552069305,15.100000000000023,-40.07779873900813,70.27779873900818,-12.488899369503997,42.68889936950404,16.44958771200004,56.25,-5.272456968722324,27.588899369504066,12,6.5,-43.5,-126.75,-161.5,1.0,4,0.008762322015334112,2.6666666666666665,914.0,-1.2222222222222223,911.0,2.5,910.0,0.008762322015334112
4519,2017-12-25,924.0,925.0,911.0,913.0,1496500.0,0.012048192771084265,1.1538461538461537,-5.5,64.34108527131782,68.1300967011445,-6.334418198459275,-27.13507077160307,-107.6131478545924,-179.5933944425742,59.41747144792168,14.0,45.44857743316925,21.549999999999955,-25.504168113360038,68.60416811335995,-1.9770840566800416,45.07708405667995,2.9046289408000803,95.23809523809523,35.059710358526914,23.52708405668001,12,-6.0,-54.5,-137.25,-172.0,-21.0,0,-0.008658008658008698,-1.5,913.0,2.6666666666666665,914.0,-1.2222222222222223,911.0,-0.008658008658008698
4520,2017-12-26,927.0,931.0,924.0,925.0,1089000.0,0.0032467532467532756,-2.5,0.18181818181818182,71.66666666666666,67.18992576097355,-9.905818595931919,-25.45447003928723,-106.8007842576801,-180.75870729147005,59.24108477786145,7.0,40.62834183160703,20.75,-20.757767186880983,62.25776718688098,-0.003883593440491495,41.50388359344049,-23.0,85.18518518518519,21.82078640255739,20.753883593440516,12,-9.5,-53.0,-136.75,-175.0,-25.0,1,0.008629989212513456,1.1538461538461537,924.0,-1.5,913.0,2.6666666666666665,914.0,0.008629989212513456
4521,2017-12-27,924.0,929.0,923.0,927.0,1611500.0,-0.003236245954692518,-1.4,-1.5,64.42307692307692,65.84324432169952,-8.06776512386432,-18.10593479193585,-99.97691616521513,-175.81106884663575,58.860798673438964,6.0,33.84779244948561,14.399999999999977,-20.69025955714301,49.49025955714296,-3.1451297785715724,31.945129778571527,-19.460000000000036,74.07407407407408,12.977595023564248,17.5451297785715,12,-6.5,-42.5,-131.75,-170.0,-6.0,2,0.005411255411255311,-2.5,927.0,1.1538461538461537,924.0,-1.5,913.0,0.005411255411255311
4522,2017-12-28,915.0,927.0,913.0,926.0,1442500.0,-0.009740259740259716,1.1538461538461537,3.6666666666666665,47.72727272727273,62.99374339527552,0.3410279353513488,-6.69250701931287,-87.24326482473498,-165.00776219363786,57.65313957268952,14.0,28.879728289574132,3.6499999999999773,-28.600826182779656,35.90082618277961,-12.475413091389896,19.77541309138985,-9.93080000000009,23.809523809523807,-31.271454588124445,16.125413091389824,12,2.5,-33.5,-117.25,-155.5,-15.0,3,-0.01967213114754096,-1.4,924.0,-2.5,927.0,1.1538461538461537,924.0,-0.01967213114754096
4523,2017-12-29,912.0,920.0,910.0,915.0,1202500.0,-0.003278688524590123,-1.8571428571428572,0.2727272727272727,31.944444444444443,58.67876824696703,3.733662426954538,-1.8996955072085484,-80.49973186491798,-160.20359286898145,56.119061638269294,10.0,23.291777299361343,-0.5499999999999545,-30.870915136832764,29.770915136832855,-15.71045756841636,14.61045756841645,-6.412184000000138,9.523809523809524,-38.22801075077864,15.160457568416396,12,5.5,-30.5,-114.25,-152.5,-53.0,4,0.0,1.1538461538461537,915.0,-1.4,924.0,-2.5,927.0,0.0
4524,2018-01-01,912.0,912.0,912.0,912.0,0.0,0.0,1.0,-0.0,39.655172413793096,55.604869466509776,3.646867221909133,-0.3420580965417912,-77.32377378695378,-158.28530436867152,54.485903244605026,0.0,18.46054425187242,-1.5499999999999545,-30.295525967636422,27.195525967636513,-15.922762983818188,12.82276298381828,-5.903940320000174,9.523809523809524,-32.80951393445171,14.372762983818221,1,5.5,-28.5,-114.25,-152.5,-89.0,0,0.002192982456140413,-1.8571428571428572,912.0,1.1538461538461537,915.0,-1.4,924.0,0.002192982456140413
4525,2018-01-02,912.0,912.0,912.0,912.0,0.0,0.0,1.0,0.0,37.5,52.90130712554284,4.4258248192913925,1.7148308044104397,-74.08233433340502,-156.44334391696634,53.12697233314753,0.0,14.400562919330241,-2.7999999999999545,-28.71971409845264,23.119714098452732,-15.759857049226298,10.159857049226389,-5.4058615136001436,10.526315789473683,-25.925331669581524,12.959857049226326,1,5.5,-25.5,-108.25,-152.0,-71.0,1,-0.009868421052631526,1.0,912.0,-1.8571428571428572,912.0,1.1538461538461537,915.0,-0.009868421052631526
4526,2018-01-03,912.0,912.0,912.0,912.0,0.0,0.0,1.0,0.0,42.857142857142854,50.961271852174235,5.121134209288357,4.879056127296849,-70.74182549905834,-154.5986506676786,52.72573314245289,0.0,10.89763348008421,-4.649999999999977,-22.694098029060683,13.394098029060729,-13.67204901453033,4.372049014530376,-4.9177442833281475,11.76470588235294,-22.94286503071929,9.02204901453036,1,8.5,-18.0,-101.75,-146.0,-65.0,2,-0.010964912280701733,1.0,912.0,1.0,912.0,-1.8571428571428572,912.0,-0.010964912280701733
4527,2018-01-04,932.0,933.0,908.0,913.0,4061500.0,0.021929824561403466,1.380952380952381,100.0,66.12903225806451,51.80487706241989,-13.473985823627004,-12.783529767542404,-87.10004086160916,-172.5231278115334,52.45979306518061,25.0,8.858264953544108,13.450000000000045,-2.424176315082832,29.324176315082923,5.512911842458607,21.387088157541484,-24.439389397661557,96.0,55.000726092068916,7.937088157541443,1,-11.5,-32.5,-113.25,-162.5,-113.0,3,-0.015021459227467782,1.0,912.0,1.0,912.0,1.0,912.0,-0.015021459227467782
4528,2018-01-05,935.0,945.0,924.0,938.0,3158000.0,0.0032188841201716833,1.4705882352941178,-0.15789473684210525,66.12903225806451,52.00353783872508,-14.555800562065656,-15.308251875527162,-86.86411698950201,-173.34522038888622,51.83154862881422,21.0,8.207097099044063,15.649999999999977,-1.8491729127322287,33.14917291273218,6.900413543633817,24.399586456366137,-27.0,72.97297297297297,28.47949147283198,8.749586456366107,1,-8.5,-27.5,-104.25,-153.5,-116.0,4,-0.03743315508021394,1.380952380952381,932.0,1.0,912.0,1.0,912.0,-0.03743315508021394
4529,2018-01-08,935.0,935.0,935.0,935.0,0.0,0.0,1.0,-0.0,71.9298245614035,52.03277760480695,-14.339288321901336,-16.384573726252256,-83.40028577154203,-171.30487390715734,50.83984313742601,0.0,7.698056363276123,15.799999999999955,-1.066035630605711,32.66603563060562,7.366982184697122,24.233017815302787,-27.0,72.97297297297297,23.36261458555657,8.43301781530283,1,-8.5,-27.5,-94.75,-148.5,-119.0,0,-0.08128342245989306,1.4705882352941178,935.0,1.380952380952381,932.0,1.0,912.0,-0.08128342245989306
4530,2018-01-09,950.0,955.0,940.0,940.0,2598000.0,0.016042780748663166,-2.0,100.0,77.46478873239437,53.48185669473111,-28.757830850200207,-30.922245977283865,-94.81968823132092,-184.1406220080038,49.99427188920949,20.0,8.030658539121873,29.5,7.769594428223286,51.230405571776714,18.6347972141117,40.3652027858883,-39.77999999999997,89.36170212765957,34.8491995656271,10.86520278588833,1,-18.5,-37.5,-105.5,-163.0,-124.0,1,-0.13368421052631574,1.0,935.0,1.4705882352941178,935.0,1.380952380952381,932.0,-0.13368421052631574
4531,2018-01-10,938.0,954.0,937.0,953.0,1631000.0,-0.012631578947368438,1.0,-1.5,65.0,55.40104861392303,-16.274527422381652,-18.948648072670608,-79.59484886468272,-170.00821046198416,48.99895246151105,17.0,6.308675708739315,16.899999999999977,-6.0956517628466145,39.89565176284657,5.402174118576681,28.397825881423273,-24.197599999999966,63.829787234042556,8.704301468649916,11.49782588142329,1,-6.5,-25.5,-93.5,-151.0,-105.0,2,-0.10341151385927505,-2.0,950.0,1.0,935.0,1.4705882352941178,935.0,-0.10341151385927505
4532,2018-01-11,923.0,928.0,918.0,928.0,2577000.0,-0.015991471215351827,3.0,0.3333333333333333,55.319148936170215,57.99823800189257,-0.022784067592965584,-3.8299780577909814,-61.47782160671477,-152.90944022357712,47.948555920618816,20.0,2.9710307384629004,1.7000000000000455,-21.288326557034225,24.688326557034316,-9.79416327851709,13.19416327851718,-5.901792,13.513513513513514,-39.756657045681635,11.494163278517108,1,8.5,-6.5,-78.25,-136.0,-71.0,3,-0.08234019501625134,1.0,938.0,-2.0,950.0,1.0,935.0,-0.08234019501625134
4533,2018-01-12,901.0,922.0,901.0,920.0,4350500.0,-0.023835319609967542,-1.2105263157894737,3.8,39.04761904761905,57.93073207231767,22.632861515312015,18.238787881854023,-36.552169921131394,-128.85342318704852,46.741363622696305,22.0,0.527776746877862,-19.75,-44.157720952669365,4.657720952669365,-31.95386047633474,-7.546139523665261,54.0,0.0,-45.98026981964233,12.203860476334684,1,27.0,27.0,-53.25,-112.0,-25.0,4,-0.09100998890122092,3.0,923.0,1.0,938.0,-2.0,950.0,-0.09100998890122092
4534,2018-01-15,904.0,908.0,896.0,896.0,3385500.0,0.0033296337402886067,-2.0,-0.42105263157894735,39.04761904761905,58.10268974427534,20.538572486776502,15.149146290550107,-37.111619953218565,-129.7111867596734,45.52131434325,12.0,0.8626072170766292,-16.200000000000045,-41.627709709109695,9.227709709109604,-28.91385485455487,-3.486145145445221,49.91999999999996,13.559322033898304,-26.327371457280897,12.713854854554812,1,21.5,21.5,-40.5,-104.0,-54.0,0,-0.09402654867256632,-1.2105263157894737,901.0,3.0,923.0,1.0,938.0,-0.09402654867256632
4535,2018-01-16,911.0,918.0,903.0,903.0,2051500.0,0.007743362831858391,-2.75,1.0,44.03669724770642,58.23375134322685,14.954422338697327,8.672551247974866,-41.797313889066345,-134.37876007669172,44.56193831352638,15.0,3.025171003249284,-9.25,-34.59706460733946,16.097064607339462,-21.92353230366973,3.423532303669731,40.603200000000015,25.862068965517242,-9.299447581864552,12.673532303669745,1,14.5,14.5,-34.75,-100.5,-57.0,1,-0.1042810098792536,-2.0,904.0,-1.2105263157894737,901.0,3.0,923.0,-0.1042810098792536
4536,2018-01-17,918.0,918.0,908.0,909.0,3595000.0,0.007683863885839637,1.2222222222222223,1.125,51.4018691588785,56.59739988776173,9.940362117235395,2.344042756461704,-46.32171331460006,-139.18952241223496,43.490662121888704,10.0,4.619204064749852,-2.6000000000000227,-27.600210525391617,22.40021052539157,-15.10010526269582,9.900105262695774,31.379072000000065,68.75,30.82434475741828,12.500105262695817,1,7.5,7.5,-39.0,-105.5,-82.0,2,-0.10021786492374729,-2.75,911.0,-2.0,904.0,-1.2105263157894737,901.0,-0.10021786492374729
4537,2018-01-18,918.0,935.0,915.0,929.0,4335000.0,0.0,-1.3529411764705883,-1.2222222222222223,52.88461538461538,55.12579801293405,8.655876112742021,2.8027776029937286,-43.60164369251345,-136.94612487717507,42.78829313992022,20.0,6.473352651854611,-2.7999999999999545,-27.64139160434081,22.0413916043409,-15.22069580217044,9.62069580217053,29.243909120000012,56.41025641025641,14.276787245583094,12.420695802170435,1,7.5,7.5,-36.75,-104.5,-77.0,3,-0.09259259259259256,1.2222222222222223,918.0,-2.75,911.0,-2.0,904.0,-0.09259259259259256
4538,2018-01-19,921.0,933.0,918.0,927.0,2979500.0,0.0032679738562091387,-1.5,0.5454545454545454,54.205607476635514,53.15644055907094,3.867881302963042,0.45623918616149695,-43.43601473302817,-137.82217856083003,41.88559671149476,15.0,8.114175067943052,-0.20000000000004547,-24.76870067035884,24.36870067035875,-12.484350335179442,12.084350335179352,24.19415275519998,64.1025641025641,17.10706712881968,12.284350335179386,1,4.5,4.5,-39.75,-105.0,-64.0,4,-0.07491856677524433,-1.3529411764705883,918.0,1.2222222222222223,918.0,-2.75,911.0,-0.07491856677524433
4539,2018-01-22,916.0,927.0,912.0,923.0,2040500.0,-0.005428881650380024,1.0,1.1666666666666667,51.785714285714285,50.30321006499537,6.581405457837036,5.08698140509091,-35.00531443005889,-130.60994138573312,40.62185902805726,15.0,6.4751968314551505,-4.7999999999999545,-29.437156363556255,19.837156363556346,-17.118578181778048,7.518578181778139,27.226386644991976,40.625,-10.529881808503333,12.318578181778145,1,9.0,9.5,-34.75,-98.0,-54.0,0,-0.04366812227074235,-1.5,921.0,-1.3529411764705883,918.0,1.2222222222222223,918.0,-0.04366812227074235
4540,2018-01-23,935.0,936.0,921.0,922.0,2043000.0,0.020742358078602585,1.0,-1.8571428571428572,58.778625954198475,49.61194628212854,-16.50587489012753,-14.000775681411938,-50.186385095355035,-147.24879392007938,39.23658961561387,20.0,4.949617066819428,13.799999999999955,-11.511532632549915,39.111532632549824,1.1442336837250195,26.45576631627489,6.337331179192347,96.42857142857143,38.6267136125894,12.655766316274915,1,-19.0,-9.5,-53.75,-117.0,-83.0,1,-0.09090909090909094,1.0,916.0,-1.5,921.0,-1.3529411764705883,918.0,-0.09090909090909094
4541,2018-01-24,929.0,938.0,927.0,936.0,1972500.0,-0.0064171122994652885,1.0,-0.5384615384615384,48.717948717948715,48.87847959121504,-13.317230732906069,-8.018072711828154,-40.32620031371778,-138.8666310288628,37.90563338660994,11.0,2.8410074687765245,7.5499999999999545,-17.975838302605098,33.07583830260501,-5.212919151302572,20.31291915130248,10.523837932024662,65.38461538461539,11.901732755719557,12.762919151302519,1,-12.0,-3.5,-45.75,-111.0,-98.0,2,-0.08073196986006459,1.0,935.0,1.0,916.0,-1.5,921.0,-0.08073196986006459
4542,2018-01-25,897.0,919.0,896.0,917.0,3471000.0,-0.034445640473627526,-1.0909090909090908,2.857142857142857,36.986301369863014,48.64944429368659,16.323395863584665,23.78367105379084,-5.4030281018794994,-104.66232953711187,36.77403370971502,33.0,-2.337335290202759,-23.549999999999955,-51.213199951868546,4.113199951868637,-37.38159997593425,-9.718400024065659,41.0,2.380952380952381,-46.62743857179103,13.831599975934283,1,20.0,28.5,-6.5,-79.0,-90.0,3,-0.06800445930880716,1.0,929.0,1.0,935.0,1.0,916.0,-0.06800445930880716
4543,2018-01-26,912.0,919.0,906.0,906.0,3196000.0,0.01672240802675584,-3.3333333333333335,-0.3,42.857142857142854,49.07272471696701,3.406016480060316,9.258351552055274,-17.632140154065155,-117.25262238068035,35.858071887889054,22.0,-5.708506460211879,-8.549999999999955,-36.213199951868546,19.113199951868637,-22.38159997593425,5.281599975934341,26.0,38.095238095238095,-7.556205606784424,13.831599975934283,1,5.0,13.5,-21.75,-89.0,-98.0,4,-0.07785087719298245,-1.0909090909090908,897.0,1.0,929.0,1.0,935.0,-0.07785087719298245
4544,2018-01-29,914.0,923.0,912.0,912.0,2400500.0,0.002192982456140413,-10.0,0.3333333333333333,37.83783783783784,48.38396256031494,3.323156015624022,7.8166318207388485,-16.65193064012408,-116.85472294499925,34.96233563486743,11.0,-7.250805860758078,-6.649999999999977,-34.19727993064032,20.897279930640366,-20.42363996532015,7.123639965320194,22.32000000000005,42.857142857142854,2.6217830565977636,13.773639965320172,1,3.0,11.5,-19.5,-86.0,-82.0,0,-0.06236323851203496,-3.3333333333333335,912.0,-1.0909090909090908,897.0,1.0,929.0,-0.06236323851203496
4545,2018-01-30,903.0,915.0,901.0,906.0,2637500.0,-0.012035010940919078,-3.0,-1.5,38.095238095238095,46.905447997688235,14.604875341471711,19.086371293333855,-3.253903360589561,-103.67208265996726,33.79889911755703,14.0,-5.359007549612443,-17.200000000000045,-45.62237813669867,11.22237813669858,-31.41118906834936,-2.9888109316507325,31.707200000000057,16.666666666666664,-19.73384646334582,14.211189068349325,1,14.0,22.5,-9.25,-75.0,-68.0,1,-0.04540420819490587,-10.0,914.0,-3.3333333333333335,912.0,-1.0909090909090908,897.0,-0.04540420819490587
4546,2018-01-31,902.0,919.0,900.0,908.0,4070500.0,-0.001107419712070845,-2.8,2.0,42.10526315789474,45.70774219471928,14.635696498328116,20.341714098974762,-0.04371948838820572,-100.3772958385573,32.646494215542205,19.0,-3.586038234832472,-17.700000000000045,-47.06593085081704,11.665930850816949,-32.38296542540854,-3.0170345745915483,31.1589120000001,22.22222222222222,-16.368060270575988,14.682965425408478,1,15.0,23.5,-6.25,-67.0,-62.0,2,-0.055432372505543226,-3.0,903.0,-10.0,914.0,-3.3333333333333335,912.0,-0.055432372505543226
4547,2018-02-01,918.0,918.0,902.0,909.0,2094000.0,0.017738359201773912,2.5555555555555554,-1.5,56.69291338582677,45.98410951796275,-1.5246351786697687,3.4141362023660804,-13.602045014691157,-113.99810696609211,30.550452480759215,16.0,-2.46891835647466,-1.0,-29.793274068383994,27.793274068383994,-15.39663703419194,13.39663703419194,13.67255552000006,78.26086956521739,33.352070902668146,14.396637034191992,2,-1.0,7.5,-18.5,-82.0,-72.0,3,-0.09477124183006536,-2.8,902.0,-3.0,903.0,-10.0,914.0,-0.09477124183006536
4548,2018-02-02,900.0,909.0,893.0,907.0,2830500.0,-0.019607843137254943,1.9090909090909092,-0.7777777777777778,48.591549295774655,45.629202296858345,14.732532197113756,19.665858928033003,6.648572003583581,-93.66749892272878,27.89186750713738,25.0,-3.299106120073475,-17.25,-46.20277461475632,11.702774614756322,-31.726387307378104,-2.773612692621896,30.245653299200058,23.333333333333332,-24.485892437717805,14.476387307378147,2,15.5,24.0,-0.5,-64.0,-35.0,4,-0.10333333333333339,2.5555555555555554,918.0,-2.8,902.0,-3.0,903.0,-0.10333333333333339
4549,2018-02-05,859.0,900.0,857.0,878.0,6980500.0,-0.04555555555555557,-2.739130434782609,2.7142857142857144,35.22727272727272,43.01238527164437,52.29630448685418,57.63517992499783,49.469168287196,-50.55164308604958,25.66523687574453,43.0,-5.465753005796728,-54.450000000000045,-92.20530635411274,-16.694693645887355,-73.32765317705639,-35.5723468229437,69.01091410124809,3.225806451612903,-45.41401095323679,18.87765317705637,2,38.5,47.0,40.5,-23.0,13.0,0,-0.052386495925494714,1.9090909090909092,900.0,2.5555555555555554,918.0,-2.8,902.0,-0.052386495925494714
4550,2018-02-06,823.0,832.0,807.0,831.0,9370000.0,-0.04190919674039584,4.0,0.42105263157894735,26.829268292682926,40.58030966883707,79.05145913575473,88.1524407391696,86.3286955972012,-12.783316394015856,23.262820130852326,52.0,-9.247270923280212,-84.10000000000002,-136.03072308372202,-32.16927691627802,-110.06536154186108,-58.134638458138966,99.33004097314824,14.285714285714285,-30.49624957872927,25.965361541861004,2,42.0,58.0,77.5,13.0,38.0,1,0.010935601458080146,-2.739130434782609,859.0,1.9090909090909092,900.0,2.5555555555555554,918.0,0.010935601458080146
4551,2018-02-07,841.0,873.0,837.0,837.0,5725000.0,0.021871202916160293,-17.0,-0.5,32.7354260089686,40.10799018429324,52.80939882263738,65.89111412291368,69.2216785444208,-28.668828096149582,20.358850208512237,50.0,-12.301808417380471,-61.25,-118.83974689444881,-3.6602531055511918,-90.0448734472244,-32.455126552775596,69.79703687583344,30.630630630630627,-12.15661684807133,28.7948734472244,2,24.0,40.0,61.0,5.0,25.0,2,-0.007134363852556502,4.0,823.0,-2.739130434782609,859.0,1.9090909090909092,900.0,-0.007134363852556502
4552,2018-02-08,847.0,851.0,834.0,834.0,3743500.0,0.007134363852556502,-1.6153846153846154,3.25,33.6283185840708,39.08256526506302,43.55086683968375,56.81856694791827,63.46132120450659,-32.57781913177496,19.017584647944265,17.0,-18.291547208294446,-51.450000000000045,-113.15720336692232,10.257203366922226,-82.30360168346124,-20.596398316538853,53.41733318825004,39.21568627450981,-0.8391585627237816,30.853601683461143,2,18.0,34.0,60.25,0.0,20.0,3,-0.008264462809917328,-17.0,841.0,4.0,823.0,-2.739130434782609,859.0,-0.008264462809917328
4553,2018-02-09,819.0,829.0,811.0,816.0,6942000.0,-0.03305785123966942,-1.7692307692307692,0.23076923076923078,30.52208835341365,38.2697042112381,63.66673424817736,82.59504050330816,91.1226389619842,-2.644367614172552,19.054880451196592,36.0,-23.524708930683232,-75.35000000000002,-146.51555938165302,-4.1844406183470255,-110.93277969082646,-39.76722030917358,72.07559986942499,12.903225806451612,-25.960872098116756,35.5827796908265,2,44.0,62.0,91.0,28.0,34.0,4,0.03296703296703307,-1.6153846153846154,847.0,-17.0,841.0,4.0,823.0,0.03296703296703307
4554,2018-02-12,819.0,819.0,819.0,819.0,0.0,0.0,1.0,0.0,24.782608695652186,36.79052316683967,54.50568457904171,80.00230702923204,90.64802214090219,-0.7072544636164366,19.4228089623255,0.0,-24.65868406807033,-71.10000000000002,-149.61221829149258,7.412218291492536,-110.35610914574636,-31.843890854253686,63.6680398824825,18.181818181818183,-12.847189353739203,39.25610914574628,2,44.0,62.0,98.0,31.5,27.0,0,0.05616605616605619,-1.7692307692307692,819.0,-1.6153846153846154,847.0,-17.0,841.0,0.05616605616605619
4555,2018-02-13,816.0,839.0,813.0,829.0,4501000.0,-0.00366300366300365,-1.736842105263158,-100.0,25.110132158590304,34.90217527802807,49.022118720869685,79.60143308607167,93.28994909250537,4.264014086033626,19.069197990889435,26.0,-28.32325025627324,-69.35000000000002,-153.80808677119683,15.108086771196781,-111.57904338559842,-27.12095661440162,59.101235894234264,8.064516129032258,-17.849617204829343,42.22904338559842,2,46.5,65.0,101.0,39.0,30.0,1,0.06862745098039214,1.0,819.0,-1.7692307692307692,819.0,-1.6153846153846154,847.0,0.06862745098039214
4556,2018-02-14,826.0,831.0,814.0,814.0,4423000.0,0.01225490196078427,-1.8333333333333333,-0.9230769230769231,32.6829268292683,32.23439899396602,30.2934777830269,65.72540416067022,83.42754928041359,-3.5907522521686133,18.69647744316288,17.0,-31.625267183905862,-54.75,-141.7052213861491,32.205221386149105,-98.22761069307455,-11.272389306925447,42.291112304810895,37.5,8.25344543268833,43.47761069307457,2,32.0,54.5,96.0,34.0,23.0,2,0.04237288135593231,-1.736842105263158,816.0,1.0,819.0,-1.7692307692307692,819.0,0.04237288135593231
4557,2018-02-15,833.0,847.0,831.0,837.0,3427500.0,0.008474576271186418,-3.0,-0.3333333333333333,29.949238578680195,30.163031136511073,11.139706400221598,54.84272587842361,76.03680659681936,-8.35110079858282,17.379094869296917,21.0,-34.49677901063842,-43.5,-131.095962415955,44.095962415955,-87.2979812079775,0.29798120797750016,29.16200107432985,61.111111111111114,31.62132645202942,43.79798120797749,2,20.5,39.5,89.0,27.0,-20.0,3,0.03961584633853543,-1.8333333333333333,826.0,-1.736842105263158,816.0,1.0,819.0,0.03961584633853543
4558,2018-02-16,852.0,864.0,840.0,840.0,3306500.0,0.02280912364945986,-3.0,-3.0,35.514018691588774,30.194891799212854,-17.193175766980175,32.0516786811138,56.052841278081246,-25.074030780327575,15.77418028832821,31.0,-38.170063785332786,-21.049999999999955,-106.67949565607785,64.57949565607794,-63.86474782803896,21.76474782803905,-45.0,76.47058823529412,46.661107407145046,42.81474782803896,2,-12.0,20.5,72.0,8.5,-29.0,4,0.01760563380281699,-3.0,833.0,-1.8333333333333333,826.0,-1.736842105263158,816.0,0.01760563380281699
4559,2018-02-19,876.0,877.0,857.0,864.0,2901500.0,0.028169014084507005,1.8571428571428572,1.0,44.05286343612335,32.10862459292846,-43.055919581710555,5.16620276914648,30.714950321982883,-46.61831751960756,14.678098528222383,25.0,-45.40466689234472,4.9500000000000455,-78.29086799920844,88.19086799920854,-36.670433999604256,46.57043399960435,-67.86000000000001,98.4375,64.1992641251943,41.620433999604245,2,-32.0,-3.5,52.0,-15.5,-28.0,0,-0.026255707762557035,-3.0,852.0,-3.0,833.0,-1.8333333333333333,826.0,-0.026255707762557035
4560,2018-02-20,850.0,876.0,847.0,873.0,3948500.0,-0.029680365296803624,1.0,-1.9166666666666667,39.682539682539684,32.880526112214135,-14.330169739372877,25.794190998863996,55.49868357639184,-18.38466499679214,13.022476001736338,29.0,-51.28194861696784,-16.799999999999955,-94.80836662279512,61.20836662279521,-55.80418331139754,22.204183311397628,-39.10559999999998,57.14285714285714,20.501297432086943,39.004183311397576,2,-6.0,22.5,75.5,17.0,-23.0,1,-0.004705882352941226,1.8571428571428572,876.0,-3.0,852.0,-3.0,833.0,-0.004705882352941226
4561,2018-02-21,854.0,863.0,847.0,849.0,3188000.0,0.004705882352941115,-2.5555555555555554,-0.21739130434782608,36.666666666666664,33.21812034361368,-18.20683669237542,16.745853725141842,50.239344552547664,-20.24878052604231,11.196349693053206,16.0,-51.39323836932351,-9.049999999999955,-81.47992984147265,63.379929841472745,-45.26496492073636,27.164964920736452,-40.46137599999997,50.0,17.853706032129892,36.214964920736364,2,-10.0,18.5,71.5,13.0,-2.0,2,-0.00936768149882905,1.0,850.0,1.8571428571428572,876.0,-3.0,852.0,-0.00936768149882905
4562,2018-02-22,836.0,845.0,831.0,845.0,2984000.0,-0.021077283372365363,2.111111111111111,-1.8,36.666666666666664,33.900851267308454,-2.1582403148554477,31.559649920273387,66.97054456114881,-0.37151989212611625,11.423083296798614,23.0,-46.497617349917164,-24.0,-95.542405533168,47.542405533167994,-59.771202766584,11.771202766583997,-19.922920959999942,10.869565217391305,-21.466538860590582,35.77120276658398,2,9.0,36.5,89.5,31.0,20.0,3,0.015550239234449759,-2.5555555555555554,854.0,1.0,850.0,1.8571428571428572,876.0,0.015550239234449759
4563,2018-02-23,841.0,845.0,836.0,838.0,2454000.0,0.005980861244019087,-1.5714285714285714,-0.3333333333333333,45.588235294117645,36.21258755602684,-4.145277316466945,22.100903831468713,60.959350547029885,-3.222586099290197,11.66206986622774,9.0,-43.75571030577055,-15.450000000000045,-83.06648817916255,52.16648817916246,-49.25824408958124,18.35824408958115,-22.48600412159999,21.73913043478261,-13.689370231314953,33.80824408958123,2,4.0,31.5,84.5,26.0,7.0,4,-0.03329369797859694,2.111111111111111,836.0,-2.5555555555555554,854.0,1.0,850.0,-0.03329369797859694
4564,2018-02-26,857.0,860.0,848.0,852.0,2210500.0,0.019024970273483932,1.1818181818181819,1.6666666666666667,59.2391304347826,40.00469847560376,-15.855489551117785,1.6987512036506587,44.01651553746842,-16.958796686707387,11.575431431741148,19.0,-41.18015287841558,3.3999999999999773,-58.572489652125796,65.37248965212575,-27.586244826062966,34.38624482606292,-36.14656395673603,57.77777777777777,18.862108787718824,30.986244826062894,2,-11.5,15.5,68.5,10.0,-7.0,0,-0.03967327887981331,-1.5714285714285714,841.0,2.111111111111111,836.0,-2.5555555555555554,854.0,-0.03967327887981331
4565,2018-02-27,862.0,866.0,856.0,866.0,2992000.0,0.005834305717619559,4.0,-0.8,56.140350877192986,42.61107892537317,-15.247640635640892,-6.88326598207459,38.27353135478586,-19.70681867570488,12.190289008933544,10.0,-34.70120699545009,10.450000000000045,-47.20404993305192,68.10404993305201,-18.377024966525937,39.27702496652603,-38.900701398466595,88.57142857142857,46.5998216081654,28.827024966526,2,-8.0,10.5,63.25,5.0,-2.0,1,-0.016241299303944357,1.1818181818181819,857.0,-1.5714285714285714,841.0,2.111111111111111,836.0,-0.016241299303944357
4566,2018-02-28,852.0,862.0,851.0,857.0,2997000.0,-0.011600928074245953,-2.142857142857143,1.25,51.42857142857142,44.997671464249976,-1.3093834269360514,-0.865582093973785,47.36678965297051,-7.6497991385369914,12.556590037586318,11.0,-26.81616616069391,2.9500000000000455,-49.60363175390421,55.5036317539043,-23.326815876952082,29.226815876952173,-26.744673342527904,60.0,16.94945381542548,26.276815876952146,2,2.0,20.5,68.75,15.0,35.0,2,-0.02934272300469487,4.0,862.0,1.1818181818181819,857.0,-1.5714285714285714,841.0,-0.02934272300469487
4567,2018-03-01,831.0,850.0,828.0,850.0,2492500.0,-0.02464788732394363,1.3157894736842106,3.8,53.57142857142858,47.004050339787725,21.65425833804545,14.00020484209324,67.10061730346183,15.22615394810191,13.159843397448496,24.0,-18.906936002748807,-13.700000000000045,-55.53224643865019,28.1322464386501,-34.61612321932512,7.216123219325027,-3.674886408826751,7.894736842105263,-37.359463402591444,20.91612321932508,3,21.5,34.0,90.25,36.0,48.0,3,0.025270758122743597,-2.142857142857143,852.0,4.0,862.0,1.1818181818181819,857.0,0.025270758122743597
4568,2018-03-02,807.0,814.0,802.0,807.0,5021000.0,-0.028880866425992746,-1.4,-0.0,46.875,47.31762106910735,43.135928215172044,32.33339130913896,89.56169504721743,40.85385606202942,14.221779381414052,29.0,-14.56733293182765,-33.049999999999955,-69.30334830269646,3.203348302696554,-51.17667415134815,-14.923325848651757,70.0,7.8125,-39.178034988664976,18.12667415134824,3,32.0,55.5,114.25,61.0,88.0,4,0.060718711276332105,1.3157894736842106,831.0,-2.142857142857143,852.0,4.0,862.0,0.060718711276332105
4569,2018-03-05,814.0,817.0,800.0,800.0,3500500.0,0.00867410161090465,-1.4285714285714286,100.0,49.48979591836734,48.40731620642155,29.520772960356,22.966765792598835,80.71776702726504,35.379116100586316,13.64746665886628,17.0,-9.86926437447869,-23.799999999999955,-60.6816028878585,13.081602887858594,-42.24080144392917,-5.359198556070737,61.5,21.21212121212121,-29.434013300228855,18.44080144392927,3,19.0,47.5,107.25,54.0,74.0,0,0.041769041769041726,-1.4,807.0,1.3157894736842106,831.0,-2.142857142857143,852.0,0.041769041769041726
4570,2018-03-06,832.0,835.0,820.0,825.0,2698500.0,0.02211302211302213,1.3076923076923077,0.5,51.470588235294116,50.05219638071348,9.721253051098984,5.982310680083401,60.948269015334745,19.056464299634058,11.305677081882468,21.0,-7.085063138343003,-6.25,-42.586874123283906,30.086874123283906,-24.418437061641953,11.918437061641953,40.48000000000002,51.61290322580645,-0.6673725229955636,18.16843706164193,3,1.0,27.5,89.25,46.0,24.0,1,0.02163461538461542,-1.4285714285714286,814.0,-1.4,807.0,1.3157894736842106,831.0,0.02163461538461542
4571,2018-03-07,835.0,840.0,824.0,827.0,3458000.0,0.0036057692307691624,-1.2857142857142858,1.1428571428571428,50.49999999999999,51.58923341775051,4.182507452879236,2.645388660103208,56.27386181301358,17.752318973810702,10.688935078377503,16.0,-8.31580289460942,-2.9500000000000455,-39.29035019961043,33.39035019961034,-21.120175099805238,15.220175099805147,34.58080000000007,70.0,18.058638179962557,18.17017509980522,3,-2.0,24.5,86.25,43.0,26.0,2,0.029940119760478945,1.3076923076923077,832.0,-1.4285714285714286,814.0,-1.4,807.0,0.029940119760478945
4572,2018-03-08,840.0,843.0,830.0,841.0,3660000.0,0.0059880239520957446,4.2,-0.125,46.774193548387096,51.72100655711378,-0.2128011946853121,-3.0629622232734164,49.913173688135885,14.462530758216644,9.910959895267293,13.0,-6.063047500543121,2.3999999999999773,-33.70744200881313,38.507442008813086,-15.653721004406634,20.45372100440659,26.79756800000007,93.02325581395348,42.35945277158416,18.05372100440657,3,-7.0,19.0,81.25,42.5,17.0,3,0.055952380952380976,-1.2857142857142858,835.0,1.3076923076923077,832.0,-1.4285714285714286,814.0,0.055952380952380976
4573,2018-03-09,846.0,868.0,844.0,846.0,6383500.0,0.0071428571428571175,-11.0,-0.0,41.07142857142858,49.70237301674112,-6.06697091126739,-7.311331886211406,42.69086540925309,10.209027509008592,8.518259772803937,28.0,-3.193948755614997,7.0499999999999545,-28.13657040464227,42.23657040464218,-10.543285202321158,24.643285202321067,-46.0,67.64705882352942,22.075114152878044,17.59328520232111,3,-12.0,8.5,75.25,44.0,20.0,4,0.03900709219858145,4.2,840.0,-1.2857142857142858,835.0,1.3076923076923077,832.0,0.03900709219858145
4574,2018-03-12,865.0,878.0,857.0,874.0,2945500.0,0.022458628841607542,1.4705882352941178,-100.0,54.6583850931677,49.53771015184942,-26.611293358386092,-23.914540527816143,22.664137441523508,-7.235603861587492,7.165462861279067,32.0,1.6372107982674606,23.75,-11.955668133236486,59.455668133236486,5.897165933381757,41.60283406661824,-63.639999999999986,77.58620689655173,32.0949671190771,17.852834066618264,3,-26.0,-15.0,54.75,25.0,6.0,0,0.034682080924855585,-11.0,846.0,4.2,840.0,-1.2857142857142858,835.0,0.034682080924855585
4575,2018-03-13,872.0,873.0,854.0,857.0,2057500.0,0.008092485549132888,1.2352941176470589,-1.6666666666666667,55.487804878048784,49.98873609068024,-35.80935546488172,-27.93636262611119,14.697581178853397,-12.623740164151286,6.545616815562366,19.0,3.6341417932587774,27.950000000000045,-8.198669626808737,64.09866962680883,9.875665186595711,46.02433481340438,-67.57439999999997,88.88888888888889,42.15170518219088,18.074334813404374,3,-33.0,-33.0,29.75,18.0,12.0,1,0.0183486238532109,1.4705882352941178,865.0,-11.0,846.0,4.2,840.0,0.0183486238532109
4576,2018-03-14,861.0,870.0,858.0,859.0,2121000.0,-0.012614678899082521,-5.0,0.13333333333333333,57.96178343949044,50.47655329824268,-26.14821260582835,-14.946100903672573,24.58327565880836,-0.04350982275718707,5.892273519319519,14.0,0.9436368905967356,15.200000000000045,-20.657026031004648,51.05702603100474,-2.728513015502358,33.12851301550245,-53.631423999999924,64.58333333333334,12.759350386391247,17.92851301550237,3,-22.0,-22.0,12.0,20.0,31.0,2,-0.005807200929152101,1.2352941176470589,872.0,1.4705882352941178,865.0,-11.0,846.0,-0.005807200929152101
4577,2018-03-15,866.0,867.0,846.0,857.0,1708500.0,0.005807200929152101,2.8181818181818183,4.5,57.961783439490446,51.70841812485272,-28.67705128556929,-18.284519109271514,17.85933758769147,-3.4181619147520905,5.6729257698790825,21.0,-1.3731746015430417,18.549999999999955,-17.859802034743325,54.959802034743234,0.34509898262831484,36.754901017371594,-55.80616703999988,64.70588235294117,8.70143250056806,18.20490101737161,3,-27.0,-27.0,7.0,15.0,36.0,3,-0.005773672055427226,-5.0,861.0,1.2352941176470589,872.0,1.4705882352941178,865.0,-0.005773672055427226
4578,2018-03-16,867.0,876.0,861.0,875.0,2464000.0,0.0011547344110853786,2.0,-0.8888888888888888,53.52112676056338,52.15634377398561,-22.65323598650616,-19.081453997405106,15.01476197213583,-3.025972582110626,6.179495674141695,15.0,-2.0442666730511974,18.799999999999955,-18.608695864924925,56.208695864924834,0.0956520675374577,37.50434793246245,-54.09392035839983,65.625,9.438183018778112,18.70434793246245,3,-18.0,-28.0,6.0,14.0,28.0,4,-0.011534025374855816,2.8181818181818183,866.0,-5.0,861.0,1.2352941176470589,872.0,-0.011534025374855816
4579,2018-03-19,853.0,861.0,845.0,859.0,2067500.0,-0.016147635524798143,2.2,0.75,47.019867549668874,51.66181925336059,-2.837723647297935,-7.2654062994836295,26.969473980068187,12.378776958192134,6.090922733700058,22.0,-1.8883830542058604,5.9500000000000455,-29.20664195686038,41.10664195686047,-11.628320978430224,23.528320978430315,-37.490163544063876,25.806451612903224,-25.19816777395676,17.578320978430217,3,-2.0,-14.0,19.0,28.0,48.0,0,0.015240328253223856,2.0,867.0,2.8181818181818183,866.0,-5.0,861.0,0.015240328253223856
4580,2018-03-20,846.0,846.0,835.0,845.0,2150000.0,-0.008206330597889777,21.0,-0.16666666666666666,47.972972972972975,51.3810384725798,7.104091296985644,-0.6118090489840142,31.317107152180824,20.69321453987459,6.491169117387741,18.0,1.6308154601961178,-0.8500000000000227,-35.981482357427694,34.28148235742765,-18.4157411787138,16.715741178713756,-27.99055700230133,26.82926829268293,-22.08584075036568,17.565741178713818,3,8.0,-7.0,26.0,35.0,57.0,1,0.029550827423167947,2.2,853.0,2.0,867.0,2.8181818181818183,866.0,0.029550827423167947
4581,2018-03-21,846.0,846.0,846.0,846.0,0.0,0.0,1.0,0.0,55.90551181102362,52.395629390650534,9.86605385747498,-1.308991696788894,28.996909319233964,21.877292212994803,6.913045312992782,0.0,4.377470600725246,-0.4500000000000455,-35.42051389533674,34.52051389533665,-17.935256947668336,17.035256947668245,-25.590934722209226,26.82926829268293,-26.147954630573505,17.485256947668343,3,10.5,-7.0,25.75,35.0,60.0,2,0.044917257683215084,21.0,846.0,2.2,853.0,2.0,867.0,0.044917257683215084
4582,2018-03-22,849.0,850.0,836.0,840.0,2264500.0,0.0035460992907800915,1.5454545454545454,100.0,69.81132075471697,55.58895074434925,9.249661322108977,-3.462660406726627,24.147303111739916,20.090835730163235,7.0825370984043525,14.0,5.613495543779777,1.8999999999999773,-32.734330397799454,36.53433039779941,-15.417165198899738,19.217165198899693,-26.287297333320907,34.146341463414636,-23.530031341168787,17.3171651988997,3,7.5,-10.0,20.25,32.0,100.0,3,0.05064782096584208,1.0,846.0,21.0,846.0,2.2,853.0,0.05064782096584208
4583,2018-03-23,813.0,834.0,809.0,822.0,6392500.0,-0.04240282685512364,-1.9411764705882353,-1.0,49.62962962962963,55.03020013728946,44.78607028053682,31.971278812534024,58.55047314988383,57.10736113702967,7.5756045494695945,40.0,6.12144013324496,-32.700000000000045,-70.4922297777947,5.092229777794614,-51.59611488889732,-13.803885111102772,65.0,7.6923076923076925,-52.34122063398041,18.89611488889731,3,29.5,26.0,50.0,68.0,136.0,4,0.10947109471094718,1.5454545454545454,849.0,1.0,846.0,21.0,846.0,0.10947109471094718
4584,2018-03-26,823.0,823.0,802.0,806.0,3173500.0,0.012300123001230068,1.4705882352941178,-1.8888888888888888,46.45669291338583,54.02674325232691,31.516092554691113,20.336125182976275,46.94020712377369,47.90494734575236,8.565975142924472,21.0,7.426222004549004,-21.0,-59.699925200509256,17.699925200509256,-40.34996260025457,-1.650037399745429,53.620000000000005,43.75,-16.632024662377525,19.349962600254603,3,16.0,16.0,33.25,58.0,136.0,0,0.08748481166464162,-1.9411764705882353,813.0,1.5454545454545454,849.0,1.0,846.0,0.08748481166464162
4585,2018-03-27,848.0,848.0,823.0,824.0,3565000.0,0.03037667071688932,1.0833333333333333,1.411764705882353,54.36241610738256,53.626813548759365,3.0772837918951836,-6.07812592892401,20.36157763701135,23.728267397812033,9.005243837724851,25.0,10.110637591773411,4.7000000000000455,-33.125638756895,42.52563875689509,-14.21281937844742,23.61281937844751,25.635200000000054,95.83333333333334,35.15320400311377,18.91281937844751,3,-9.0,-9.0,10.25,33.0,126.0,1,0.0625,1.4705882352941178,823.0,-1.9411764705882353,813.0,1.5454545454545454,849.0,0.0625
4586,2018-03-28,827.0,836.0,817.0,832.0,3365500.0,-0.024764150943396235,1.9230769230769231,-0.20833333333333334,46.06060606060606,52.3044605066611,20.95034408110166,13.652896542147346,39.280712947524535,45.45379913084048,9.737369462825306,31.0,8.04493370183809,-15.049999999999955,-53.31486639201432,23.214866392014414,-34.18243319600708,4.082433196007173,43.76979200000005,52.083333333333336,-4.319485997600147,19.13243319600716,3,12.0,12.0,31.25,54.0,147.0,2,0.09189842805320425,1.0833333333333333,848.0,1.4705882352941178,823.0,-1.9411764705882353,813.0,0.09189842805320425
4587,2018-03-29,852.0,854.0,842.0,842.0,3651500.0,0.030229746070133068,-1.4,-2.0,51.6304347826087,52.094383620221684,-6.978235814680033,-10.217000746289159,12.44744752008421,21.42787327805081,9.637187692435493,27.0,5.638178553717239,8.899999999999977,-29.240460627014045,47.040460627014,-10.170230313506977,27.97023031350693,16.019000320000032,96.15384615384616,39.47251898281791,19.070230313506993,3,-20.5,-13.0,6.25,29.0,122.0,3,0.06338028169014076,1.9230769230769231,827.0,1.0833333333333333,848.0,1.4705882352941178,823.0,0.06338028169014076
4588,2018-03-30,856.0,861.0,849.0,859.0,2376000.0,0.0046948356807512415,2.4285714285714284,-0.3,47.337278106508876,52.12965145987057,-14.195484231060163,-10.917571807312356,6.526150717057362,18.610734859199738,8.626236978565737,12.0,3.5213831060580105,10.450000000000045,-24.04774973589997,44.94774973590006,-6.798874867949962,27.698874867950053,9.37824030720003,91.52542372881356,35.939815155064764,17.248874867950004,3,-24.5,-17.0,2.75,25.0,129.0,4,0.10864485981308403,-1.4,852.0,1.9230769230769231,827.0,1.0833333333333333,848.0,0.10864485981308403
4589,2018-04-02,848.0,861.0,846.0,849.0,1955000.0,-0.009345794392523366,-5.0,0.3333333333333333,42.94117647058823,51.5705629596056,-7.7995246623949015,-0.2527321752122589,12.633469842542127,27.886822664795318,7.726704332493027,15.0,0.6366727272280741,0.75,-30.38890779950441,31.88890779950441,-14.819453899752261,16.31945389975226,14.84311069491207,70.45454545454545,18.29333756432429,15.569453899752228,4,-16.5,-9.0,10.75,33.0,130.0,0,0.11910377358490565,2.4285714285714284,856.0,-1.4,852.0,1.9230769230769231,827.0,0.11910377358490565
4590,2018-04-03,850.0,853.0,839.0,840.0,2838000.0,0.002358490566037652,-1.3333333333333333,-10.0,46.58385093167702,50.53482286190043,-10.250393359556028,-0.8802032364072829,8.1124856623087,27.23539691442818,7.6025818008621915,14.0,-1.5883651422261664,1.8500000000000227,-28.462582067148446,32.16258206714849,-13.306291033574212,17.006291033574257,11.0,75.0,23.4017510759963,15.15629103357424,4,-18.5,-11.0,9.0,31.0,123.0,1,0.128235294117647,-5.0,848.0,2.4285714285714284,856.0,-1.4,852.0,0.128235294117647
4591,2018-04-04,860.0,865.0,846.0,850.0,2579000.0,0.0117647058823529,-1.1111111111111112,1.0,48.192771084337345,48.13276178741381,-20.177532625359504,-9.392808793425957,-4.150847350302797,18.671778817076415,7.533007985966325,19.0,-1.4808575364527314,10.600000000000023,-19.490390142801743,40.69039014280179,-4.445195071400917,25.645195071400963,-58.0,80.76923076923077,29.55549474568741,15.045195071400894,4,-26.5,-21.0,3.25,21.0,125.0,2,0.13255813953488382,-1.3333333333333333,850.0,-5.0,848.0,2.4285714285714284,856.0,0.13255813953488382
4592,2018-04-05,887.0,890.0,871.0,874.0,3897500.0,0.0313953488372094,1.0,1.3,55.208333333333336,48.752617754492,-46.06455032990391,-34.45781800843599,-32.11548955250737,-7.039596139124569,7.887201129152074,30.0,-0.33620693435204885,35.25,1.1734607638271655,69.32653923617283,18.21173038191364,52.28826961808636,-83.74000000000001,94.11764705882352,42.879219424108854,17.038269618086414,4,-41.0,-42.0,-23.75,-6.0,115.0,3,0.09808342728297625,-1.1111111111111112,860.0,-1.3333333333333333,850.0,-5.0,848.0,0.09808342728297625
4593,2018-04-06,879.0,887.0,873.0,882.0,3867000.0,-0.009019165727170209,1.1538461538461537,-0.23076923076923078,56.98924731182796,49.92290157654112,-30.97528263468928,-25.148137497782727,-25.6765501026847,2.0239858862354367,8.104823757390031,14.0,-0.5918651699865904,25.600000000000023,-10.443248875098789,61.643248875098834,7.578375562450674,43.62162443754937,-72.2704,78.43137254901961,22.985548357981486,18.02162443754938,4,-25.5,-34.0,-20.25,2.0,139.0,4,0.1080773606370875,1.0,887.0,-1.1111111111111112,860.0,-1.3333333333333333,850.0,0.1080773606370875
4594,2018-04-09,895.0,896.0,881.0,883.0,2422500.0,0.018202502844141044,1.1428571428571428,-4.0,62.56410256410256,50.834200071732226,-39.88205242882657,-40.88138500386765,-43.148350784019726,-12.74472657927538,8.109854105095582,17.0,-2.317219685609416,40.10000000000002,-0.21925229046007644,80.41925229046012,19.940373854769973,60.25962614523007,-84.93958399999997,98.24561403508771,37.56150309220796,20.15962614523004,4,-38.5,-47.0,-44.25,-16.5,119.0,0,0.1005586592178771,1.1538461538461537,879.0,1.0,887.0,-1.1111111111111112,860.0,0.1005586592178771
4595,2018-04-10,888.0,916.0,883.0,890.0,4496000.0,-0.007821229050279377,-4.5,-0.16666666666666666,60.3960396039604,52.42702602099383,-29.738697455818283,-34.38413769707006,-37.377220286580496,-4.797117808618168,8.45266195012449,33.0,1.4048618614735915,32.299999999999955,-10.032518295770842,74.63251829577075,11.133740852114556,53.46625914788535,-72.78320896000002,60.0,-4.761358997497183,21.16625914788537,4,-10.5,-29.0,-40.75,-10.5,112.0,1,0.10135135135135132,1.1428571428571428,895.0,1.1538461538461537,879.0,1.0,887.0,0.10135135135135132
4596,2018-04-11,856.0,878.0,853.0,876.0,2919000.0,-0.036036036036036,1.0833333333333333,10.0,51.515151515151516,52.414216769054136,7.607575499072254,-2.928054289835245,-6.971031290934434,27.862262793473292,8.382795708043336,35.0,4.52456281445609,0.5499999999999545,-41.70972326607125,42.80972326607116,-20.579861633035648,21.679861633035557,-32.72055224320002,4.761904761904762,-61.233559635630556,21.129861633035627,4,21.5,3.0,-9.75,21.5,146.0,2,0.13668224299065423,-4.5,888.0,1.1428571428571428,895.0,1.1538461538461537,879.0,0.13668224299065423
4597,2018-04-12,861.0,867.0,855.0,859.0,1968000.0,0.005841121495327117,-1.4,-0.1,61.99999999999999,54.04340809055315,4.490730552769492,-8.771571024098762,-14.055409526311905,23.5574123137485,8.810519232322237,12.0,4.749995959162561,5.7999999999999545,-36.255602292787785,47.855602292787694,-15.227801146393972,26.82780114639388,-30.302908063743985,12.698412698412698,-58.16571080667505,21.027801146393887,4,16.5,-2.0,-14.75,16.5,124.0,3,0.14401858304297321,1.0833333333333333,856.0,-4.5,888.0,1.1428571428571428,895.0,0.14401858304297321
4598,2018-04-13,857.0,869.0,851.0,868.0,2514500.0,-0.004645760743321681,1.7692307692307692,-5.5,58.76288659793814,55.80137588248091,9.663743879088088,-5.859582309567372,-11.648960895270648,28.2203921756643,8.868522496852234,18.0,8.290433957083224,2.2999999999999545,-39.40119271295282,44.00119271295273,-18.550596356476376,23.150596356476285,-19.478675418644457,9.230769230769232,-62.37541864440663,20.85059635647638,4,20.5,2.0,-11.0,20.5,134.0,4,0.16919486581096854,-1.4,861.0,1.0833333333333333,856.0,-4.5,888.0,0.16919486581096854
4599,2018-04-16,866.0,869.0,858.0,861.0,1754500.0,0.010501750291715295,1.0,-0.45454545454545453,55.0561797752809,56.74274575399245,3.895176860386073,-14.58341804629697,-20.84903229001111,19.9424373010238,9.444329602199705,12.0,9.24899587979121,10.649999999999977,-31.343859200184625,52.64385920018458,-10.346929600092267,31.64692960009222,-22.200381385152923,23.076923076923077,-43.58659423052069,20.996929600092276,4,15.0,-7.0,-21.75,11.5,120.0,0,0.17551963048498842,1.7692307692307692,857.0,-1.4,861.0,1.0833333333333333,856.0,0.17551963048498842
4600,2018-04-17,871.0,879.0,860.0,863.0,2366500.0,0.005773672055427337,-1.7142857142857142,1.6,63.58024691358025,58.452465290575,2.444341229095812,-18.566356146185626,-24.834563127091315,15.413478850180809,9.802577780465038,19.0,11.099181766227161,14.399999999999977,-27.909137995158176,56.70913799515813,-6.754568997579099,35.554568997579054,-21.42435087434069,71.42857142857143,2.80010536839211,21.154568997579094,4,12.5,-12.0,-26.5,6.5,111.0,1,0.16417910447761197,1.0,866.0,1.7692307692307692,857.0,-1.4,861.0,0.16417910447761197
4601,2018-04-18,884.0,887.0,871.0,872.0,2409500.0,0.014925373134328401,-1.2857142857142858,1.5,60.66666666666667,59.05894677205648,-7.591576067958499,-30.11767255521829,-37.22839925163032,2.8690939796504153,10.278671856084626,16.0,15.037432296359611,25.5,-18.19511595010738,69.19511595010738,3.6524420249463674,47.34755797505363,-29.110402804393402,91.66666666666666,25.42446321365108,21.84755797505368,4,-0.5,-25.0,-45.0,-6.5,91.0,2,0.13122171945701355,-1.7142857142857142,871.0,1.0,866.0,1.7692307692307692,857.0,0.13122171945701355
4602,2018-04-19,892.0,895.0,879.0,888.0,2877500.0,0.009049773755656076,2.2,0.3333333333333333,61.68831168831169,59.581065036110225,-16.54793067358719,-36.6079554145017,-44.71020441781309,-4.991390206986807,10.497832962132083,16.0,18.55531401403755,31.350000000000023,-14.552757628418249,77.2527576284183,8.39862118579083,54.301378814209215,-32.221570580041885,93.18181818181817,28.892811778130593,22.951378814209146,4,-8.5,-33.0,-53.0,-14.5,101.0,3,0.12331838565022424,-1.2857142857142858,884.0,-1.7142857142857142,871.0,1.0,866.0,0.12331838565022424
4603,2018-04-20,902.0,911.0,888.0,896.0,3325000.0,0.011210762331838486,-1.0909090909090908,1.5,67.30769230769232,60.108130563175756,-25.638435450530892,-41.73837528168508,-53.16246286460773,-14.920045679152054,10.007761746251928,23.0,21.574546345874978,36.89999999999998,-6.7536608460471825,80.55366084604714,15.073169576976397,58.72683042302356,-37.72384493363859,83.01886792452831,18.70383265341549,21.82683042302356,4,-18.5,-43.0,-63.0,-24.5,91.0,4,0.0920177383592018,2.2,892.0,-1.2857142857142858,884.0,-1.7142857142857142,871.0,0.0920177383592018
4604,2018-04-23,895.0,905.0,889.0,904.0,1855500.0,-0.0077605321507761005,1.9090909090909092,-1.5,63.975155279503106,60.505810082680505,-20.828807027482753,-30.638602708407234,-44.66415084498567,-7.952550100980488,9.281843257244446,16.0,20.915889030916105,26.299999999999955,-14.51846847224408,67.11846847224399,5.890765763877994,46.709234236121915,-26.585937338947474,68.62745098039215,5.430018224505808,20.409234236122014,4,-14.0,-36.0,-51.0,-17.5,103.0,0,0.10726256983240234,-1.0909090909090908,902.0,2.2,892.0,-1.2857142857142858,884.0,0.10726256983240234
4605,2018-04-24,901.0,903.0,891.0,902.0,2124500.0,0.006703910614525244,7.0,0.1111111111111111,63.05732484076433,61.78827378552637,-27.70422592015882,-34.21880513707754,-48.96851258975539,-13.87065906321186,9.609857079843094,12.0,20.62302488786611,29.649999999999977,-12.373928021001348,71.6739280210013,8.638035989499372,50.66196401050058,-28.779062351831726,75.0,13.445911603406685,21.011964010500638,4,-20.0,-42.0,-56.0,-23.5,89.0,1,0.09433962264150941,1.9090909090909092,895.0,-1.0909090909090908,902.0,2.2,892.0,0.09433962264150941
4606,2018-04-25,903.0,907.0,892.0,898.0,2144500.0,0.002219755826859071,1.3076923076923077,-5.0,56.060606060606055,61.128341125593714,-24.961081683494626,-31.866976969470556,-49.53705298316504,-15.584700964353374,9.806925318876557,15.0,17.68565544428941,27.850000000000023,-10.905780553541604,66.60578055354165,8.47210972322921,47.227890276770836,-27.276737363685243,75.0,16.839391451597223,19.3778902767708,4,-22.0,-44.0,-56.5,-25.5,125.0,2,0.0874861572535992,7.0,901.0,1.9090909090909092,895.0,-1.0909090909090908,902.0,0.0874861572535992
4607,2018-04-26,906.0,910.0,872.0,892.0,7867500.0,0.0033222591362125353,2.4545454545454546,2.8,60.62992125984252,61.33578942136087,-23.363465917093436,-32.26842357598002,-51.266884966000816,-18.581770734474503,10.366823033334516,38.0,15.64502926547675,28.149999999999977,-11.332307829930869,67.63230782993082,8.408846085034611,47.891153914965344,10.0,87.17948717948718,30.278333046701647,19.741153914965395,4,-21.5,-47.0,-58.25,-28.5,112.0,3,0.07615894039735105,1.3076923076923077,903.0,7.0,901.0,1.9090909090909092,895.0,0.07615894039735105
4608,2018-04-27,949.0,957.0,919.0,919.0,6582500.0,0.04746136865342154,-1.5333333333333334,2.142857142857143,67.53246753246754,62.72204361660382,-58.044905378792805,-71.61563089258811,-93.08338557985826,-61.72794657210113,11.727269108352964,51.0,19.399233075392203,66.5,17.174016668926015,115.82598333107399,41.83700833446301,91.16299166553699,-77.0,90.58823529411765,37.30926122405827,24.66299166553698,4,-40.5,-69.5,-101.25,-72.0,79.0,4,0.04636459430979989,2.4545454545454546,906.0,1.3076923076923077,903.0,7.0,901.0,0.04636459430979989
4609,2018-04-30,949.0,949.0,949.0,949.0,0.0,0.0,1.0,0.0,70.74829931972789,63.51849388395357,-50.32547056213036,-67.10131702708645,-92.64919510652999,-62.17898224142766,13.049629817370374,0.0,20.671071614316475,61.450000000000045,6.622135397769625,116.27786460223047,34.036067698884835,88.86393230111526,-77.0,90.58823529411765,36.58309928496712,27.413932301115217,4,-35.0,-69.5,-108.25,-80.0,87.0,0,0.04636459430979989,-1.5333333333333334,949.0,2.4545454545454546,906.0,1.3076923076923077,903.0,0.04636459430979989
4610,2018-05-01,959.0,961.0,936.0,943.0,3198500.0,0.010537407797681864,1.5,100.0,91.2,66.91108647654616,-51.99809274792335,-72.21933673019271,-101.25166574394893,-72.35290731967939,13.965631107442727,25.0,23.805550319674353,66.0,5.510766508250185,126.48923349174981,35.75538325412515,96.24461674587485,-85.29999999999995,97.75280898876404,35.96887514897095,30.244616745874904,5,-42.5,-70.0,-120.0,-90.0,83.0,1,0.04066736183524511,1.0,949.0,-1.5333333333333334,949.0,2.4545454545454546,906.0,0.04066736183524511
4611,2018-05-02,974.0,976.0,960.0,969.0,4186500.0,0.01564129301355588,2.5555555555555554,0.3125,91.85185185185185,70.26259093916174,-59.104494121418725,-82.46907196151767,-114.77997272719654,-87.47330814888369,15.458485648677595,17.0,28.182085873721917,75.29999999999995,6.932263688056764,143.66773631194314,41.11613184402836,109.48386815597155,-96.80799999999999,98.07692307692307,28.84126188628011,34.18386815597158,5,-50.0,-77.5,-135.0,-105.0,62.0,2,0.01642710472279263,1.5,959.0,1.0,949.0,-1.5333333333333334,949.0,0.01642710472279263
4612,2018-05-03,974.0,974.0,974.0,974.0,0.0,0.0,1.0,0.0,94.65648854961832,73.30134607715351,-51.684771765858045,-79.70350105927355,-112.69765400874041,-87.48316127002931,16.145650348039815,0.0,31.14446518899797,70.95000000000005,-4.940433486277698,146.8404334862778,33.004783256861174,108.89521674313892,-90.87951999999996,96.49122807017544,18.852996214001067,37.94521674313887,5,-50.0,-66.5,-135.0,-105.0,82.0,3,0.05544147843942504,2.5555555555555554,974.0,1.5,959.0,1.0,949.0,0.05544147843942504
4613,2018-05-04,974.0,974.0,974.0,974.0,0.0,0.0,1.0,0.0,94.26229508196721,76.66658383298287,-45.14499633694015,-76.12435554242734,-110.73359199466972,-87.38134438095017,16.86995028162079,0.0,34.395900239667526,66.20000000000005,-15.054894589403716,147.4548945894038,25.57255270529822,106.82744729470187,-85.30674879999992,95.0,10.02803236884651,40.62744729470186,5,-50.0,-66.5,-138.75,-105.0,106.0,4,0.045174537987679564,1.0,974.0,2.5555555555555554,974.0,1.5,959.0,0.045174537987679564
4614,2018-05-07,985.0,986.0,972.0,979.0,2659500.0,0.011293634496919891,2.5,100.0,94.53125,80.16368662845349,-46.97595192725112,-84.36131705204957,-120.117021053082,-98.2624308094961,17.45202679826685,14.0,37.56514704333665,72.70000000000005,-15.261953497839727,160.66195349783982,28.719023251080102,116.68097674891999,-91.0683438719999,98.0,10.847477654340565,43.98097674891989,5,-56.0,-72.5,-149.75,-116.0,105.0,0,0.04365482233502549,1.0,974.0,1.0,974.0,2.5555555555555554,974.0,0.04365482233502549
4615,2018-05-08,978.0,982.0,970.0,980.0,2690000.0,-0.007106598984771617,3.0,-0.3333333333333333,88.52459016393442,83.77079597326775,-31.18421400073828,-74.07067183017989,-111.70965013768705,-91.10317891887746,17.408278593205516,15.0,39.14392478848288,61.200000000000045,-30.650221327403074,153.05022132740316,15.274889336298429,107.12511066370166,-76.70287636223986,69.23076923076923,-16.63400287173991,45.92511066370156,5,-49.0,-65.5,-142.75,-109.0,114.0,1,0.059304703476482645,2.5,985.0,1.0,974.0,1.0,974.0,0.059304703476482645
4616,2018-05-09,973.0,980.0,967.0,976.0,2000000.0,-0.005112474437627856,1.3636363636363635,1.5,84.03361344537815,86.37120621610504,-16.998017928503828,-63.090585761462535,-105.00898350861758,-85.98735217641388,18.53915303006575,13.0,42.12819393632617,50.35000000000002,-40.08817312337135,140.7881731233714,5.130913438314337,95.56908656168571,-64.92664625326063,31.57894736842105,-51.15601000219594,45.21908656168569,5,-20.5,-57.0,-137.75,-104.0,107.0,2,0.07091469681397733,3.0,978.0,2.5,985.0,1.0,974.0,0.07091469681397733
4617,2018-05-10,985.0,990.0,966.0,976.0,2645500.0,0.012332990750256956,1.5263157894736843,-3.0,84.29752066115702,88.23398989707053,-18.565782264110112,-68.85471856113963,-114.45681542625027,-97.84847156956084,19.838797720689428,24.0,45.73023817332978,56.14999999999998,-33.49086239279734,145.7908623927973,11.329568803601319,100.97043119639864,-70.6925145529998,79.16666666666666,-3.386459039798325,44.82043119639866,5,-22.0,-64.5,-148.75,-116.0,123.0,3,0.05177664974619289,1.3636363636363635,973.0,3.0,978.0,2.5,985.0,0.05177664974619289
4618,2018-05-11,1002.0,1006.0,976.0,980.0,3356500.0,0.01725888324873104,1.0,2.4444444444444446,90.83969465648855,90.4663671567106,-30.46033919745048,-78.45724419049088,-127.88077557505744,-114.59335969996528,21.52437066762034,30.0,51.774831740397644,65.89999999999998,-22.72196472419796,154.52196472419803,21.58901763790095,110.210982362099,-80.1232630976998,90.0,5.450513322317946,44.31098236209902,5,-31.0,-73.5,-156.5,-133.0,110.0,4,0.05389221556886237,1.5263157894736843,985.0,1.3636363636363635,973.0,3.0,978.0,0.05389221556886237
4619,2018-05-14,1018.0,1024.0,1000.0,1000.0,2819000.0,0.015968063872255467,-1.6666666666666667,0.8181818181818182,91.48936170212767,90.49851845694701,-39.832165054845746,-86.94355623353204,-140.27074957858827,-130.41825730077608,23.45846481172782,24.0,58.05394121694712,74.29999999999995,-15.077025188674497,163.6770251886744,29.61148740566273,118.98851259433718,-86.02847152597587,89.65517241379311,3.7367282810212714,44.68851259433721,5,-26.0,-80.5,-168.75,-156.5,70.0,0,0.06090373280943018,1.0,1002.0,1.5263157894736843,985.0,1.3636363636363635,973.0,0.06090373280943018
4620,2018-05-15,1014.0,1026.0,1012.0,1020.0,1764000.0,-0.003929273084479323,-1.8,-0.3333333333333333,88.81118881118881,90.16066700798444,-30.407645888044158,-75.55478896495538,-133.21305559562256,-126.31253847847677,25.148464749499666,14.0,59.91013637327751,63.14999999999998,-24.603902297385048,150.903902297385,19.27304885130752,107.02695114869243,-69.1444855123392,80.0,-6.9980168433337155,43.8769511486925,5,-18.0,-75.5,-161.75,-152.5,108.0,1,0.07495069033530566,-1.6666666666666667,1018.0,1.0,1002.0,1.5263157894736843,985.0,0.07495069033530566
4621,2018-05-16,1000.0,1020.0,994.0,1016.0,3208000.0,-0.013806706114398382,1.1666666666666667,2.6666666666666665,80.51948051948052,88.58988833796916,-13.780902103756034,-55.25155021284786,-116.35171357298441,-112.23925424866843,26.287794658950038,26.0,61.324519205712704,43.35000000000002,-41.07068840975444,127.77068840975448,1.1396557951228488,85.5603442048772,-42.16136783036495,56.666666666666664,-29.056386849405662,42.21034420487721,5,-4.0,-61.5,-131.75,-138.5,132.0,2,0.09200000000000008,-1.8,1014.0,-1.6666666666666667,1018.0,1.0,1002.0,0.09200000000000008
4622,2018-05-17,1002.0,1010.0,998.0,1002.0,2471000.0,0.0020000000000000018,-2.0,-0.0,73.45132743362832,86.27755859926482,-12.730122815960158,-51.21384888633406,-115.56932630703602,-114.00989178195164,27.213811193438016,12.0,59.67176942323863,39.85000000000002,-41.09774142681886,120.79774142681879,-0.6238707134093602,80.3238707134094,-33.25554897750658,52.0,-31.739998253654846,40.473870713409404,5,-6.0,-63.5,-133.75,-142.5,134.0,3,0.07784431137724557,1.1666666666666667,1000.0,-1.8,1014.0,-1.6666666666666667,1018.0,0.07784431137724557
4623,2018-05-18,985.0,1008.0,982.0,1008.0,3331500.0,-0.01696606786427146,1.2608695652173914,-100.0,63.84615384615385,82.8681034710597,6.698765541360785,-29.17256563084686,-96.12054125493569,-96.8291535066744,27.3765603283936,26.0,55.90856655976302,18.700000000000045,-57.6429933364991,95.04299333649931,-19.47149666824953,56.87149666824962,-7.0946611411055756,6.8181818181818175,-72.9137837553842,38.171496668249624,5,11.0,-46.5,-116.75,-125.5,147.0,4,0.12487309644670042,-2.0,1002.0,1.1666666666666667,1000.0,-1.8,1014.0,0.12487309644670042
4624,2018-05-21,991.0,1006.0,982.0,984.0,2409000.0,0.006091370558375608,-3.3636363636363638,-0.30434782608695654,62.6984126984127,79.99852819711283,1.83202728996514,-29.10389806385217,-100.16406753645799,-102.61169063343459,27.548104628832924,24.0,51.984927008121645,19.899999999999977,-49.305719264704976,89.10571926470493,-14.702859632352556,54.50285963235251,35.0,20.454545454545457,-54.64337997890529,34.60285963235248,5,5.0,-49.0,-122.75,-132.0,147.0,0,0.12209889001009078,1.2608695652173914,985.0,-2.0,1002.0,1.1666666666666667,1000.0,0.12209889001009078
4625,2018-05-22,986.0,990.0,976.0,985.0,2604000.0,-0.005045408678102881,2.111111111111111,0.14285714285714285,55.17241379310345,76.79172823574898,9.036445405253744,-18.350230571733846,-93.45102145269493,-97.42109479023452,27.618376617983877,15.0,48.45509709549651,10.649999999999977,-50.387607044198376,71.68760704419833,-19.868803522099142,41.1688035220991,39.11999999999989,22.727272727272727,-47.42065871557758,30.518803522099166,5,10.0,-43.0,-116.0,-128.0,160.0,1,0.10344827586206895,-3.3636363636363638,991.0,1.2608695652173914,985.0,-2.0,1002.0,0.10344827586206895
4626,2018-05-23,982.0,992.0,971.0,984.0,3631000.0,-0.0040567951318458695,1.3333333333333333,-2.0,53.33333333333334,73.3512629771019,16.145191538355675,-8.567552563440813,-87.39451928699214,-93.25182378525392,27.46503108146781,21.0,43.52996018687816,2.7000000000000455,-47.96754385203349,53.36754385203358,-22.63377192601672,28.03377192601681,41.15519999999992,28.205128205128204,-37.01559125091086,25.33377192601674,5,16.5,-33.5,-110.75,-124.0,140.0,2,0.14256619144602856,2.111111111111111,986.0,-3.3636363636363638,991.0,1.2608695652173914,985.0,0.14256619144602856
4627,2018-05-24,975.0,987.0,966.0,982.0,2983000.0,-0.007128309572301372,1.4705882352941178,3.5,50.39370078740157,68.85726365831447,24.113287105603717,4.0757675898601065,-78.53814671865075,-86.44088194055757,28.253032157727876,21.0,40.07418867341664,-7.75,-45.03058617110071,29.53058617110071,-26.39029308555041,10.890293085550411,45.025887999999895,21.428571428571427,-38.371866727700024,18.640293085550365,5,21.0,-26.0,-103.75,-117.0,143.0,3,0.161025641025641,1.3333333333333333,982.0,2.111111111111111,986.0,-3.3636363636363638,991.0,0.161025641025641
4628,2018-05-25,993.0,996.0,974.0,978.0,1972500.0,0.01846153846153853,1.0952380952380953,-2.142857142857143,52.985074626865675,64.57900953884091,5.25499970383396,-11.024056735591557,-94.46657611780927,-104.57509177587576,27.75702550205944,22.0,38.23005633737375,8.049999999999955,-25.88786892788221,41.98786892788212,-8.918934463941127,25.018934463941036,22.703816959999926,67.5,12.013884125944898,16.968934463941107,5,3.0,-44.0,-121.75,-135.0,55.0,4,0.14400805639476344,1.4705882352941178,975.0,1.3333333333333333,982.0,2.111111111111111,986.0,0.14400805639476344
4629,2018-05-28,993.0,1006.0,990.0,1000.0,1395500.0,0.0,-1.4615384615384615,-0.4666666666666667,55.90551181102362,60.92282320548922,1.4927979047889721,-7.967151963856281,-91.90096332337316,-104.7106641359494,27.369946451507875,16.0,35.38078519138958,5.850000000000023,-23.695860873132688,35.39586087313273,-8.92293043656639,20.622930436566435,18.7275116031999,67.5,13.184389147432569,14.772930436566382,5,0.0,-44.0,-121.75,-135.0,41.0,0,0.13997985901309162,1.0952380952380953,993.0,1.4705882352941178,975.0,1.3333333333333333,982.0,0.13997985901309162
4630,2018-05-29,998.0,1004.0,990.0,992.0,1915000.0,0.0050352467270895485,-1.8,-0.8571428571428571,59.84251968503936,58.62538311277355,-6.722414480435646,-10.430329301836196,-93.99868726638704,-110.0580453281558,27.581153330856623,14.0,29.746507117631154,8.899999999999977,-17.83771237700705,35.637712377007006,-4.468856188503537,22.26885618850349,10.06931067494395,80.0,21.86616454804728,13.36885618850349,5,-10.0,-49.0,-128.0,-140.0,64.0,1,0.1402805611222444,-1.4615384615384615,993.0,1.0952380952380953,993.0,1.4705882352941178,975.0,0.1402805611222444
4631,2018-05-30,990.0,993.0,979.0,980.0,3343500.0,-0.008016032064128265,-1.3333333333333333,1.6666666666666667,52.03252032520326,56.24551565628187,-0.3241796081298389,-1.2334278640767025,-83.1295332631729,-102.26386702789341,27.163384008417246,19.0,21.729968631001384,0.10000000000002274,-25.675549409587234,25.87554940958728,-12.787774704793605,12.987774704793651,16.0,60.0,4.339683916290525,12.887774704793602,5,-3.0,-41.0,-120.0,-132.0,66.0,2,0.15757575757575748,-1.8,998.0,-1.4615384615384615,993.0,1.0952380952380953,993.0,0.15757575757575748
4632,2018-05-31,1028.0,1032.0,1000.0,1000.0,4584500.0,0.03838383838383841,-1.2857142857142858,2.8,59.02777777777778,55.71014053757341,-38.27304645667584,-36.87084290264693,-117.85637396304446,-140.01130289313915,27.207284425694677,42.0,14.887157969739633,35.39999999999998,5.633186971186092,65.16681302881386,20.516593485593035,50.28340651440692,-62.0,93.10344827586206,40.06069871177689,14.883406514406925,5,-29.0,-76.0,-158.0,-170.0,26.0,3,0.0914396887159532,-1.3333333333333333,990.0,-1.8,998.0,-1.4615384615384615,993.0,0.0914396887159532
4633,2018-06-01,1018.0,1038.0,1012.0,1024.0,3379000.0,-0.009727626459143934,-1.8888888888888888,-0.21428571428571427,50.0,54.29920579330533,-25.81437944572872,-24.67031814646589,-103.47136492282061,-129.4630469176717,27.31518096993589,26.0,9.635881964382293,23.200000000000045,-7.274147801179424,53.674147801179515,7.962926099410311,38.43707390058978,-50.67999999999995,66.10169491525424,16.95940790842147,15.237073900589733,6,-16.0,-39.5,-146.25,-160.0,32.0,4,0.0982318271119842,-1.2857142857142858,1028.0,-1.3333333333333333,990.0,-1.8,998.0,0.0982318271119842
4634,2018-06-04,1028.0,1034.0,1016.0,1024.0,2197000.0,0.00982318271119853,1.25,-0.6666666666666666,54.861111111111114,54.2646166064173,-33.54120054945054,-32.9743016898459,-109.20212483260025,-138.89897687326572,27.081491952197457,18.0,6.86613248430649,31.049999999999955,-2.431966866669427,64.53196686666934,14.309016566665264,47.790983433334645,-57.8528,83.05084745762711,36.24988494491008,16.74098343333467,6,-26.0,-41.0,-134.0,-149.5,0.0,0,0.01945525291828787,-1.8888888888888888,1018.0,-1.2857142857142858,1028.0,-1.3333333333333333,990.0,0.01945525291828787
4635,2018-06-05,1036.0,1042.0,1026.0,1040.0,2137500.0,0.0077821011673151474,3.0,-1.0,63.04347826086957,55.34352159836576,-37.66355481148457,-38.373735849871764,-113.55784958856952,-146.39443070969128,27.028643162893605,16.0,6.647702150819214,36.14999999999998,-0.3337382664153665,72.63373826641532,17.908130866792362,54.39186913320759,-63.138688,90.47619047619048,43.06744324295434,18.241869133207647,6,-32.0,-47.0,-139.25,-157.5,-14.0,1,-0.0019305019305019266,1.25,1028.0,-1.8888888888888888,1018.0,-1.2857142857142858,1028.0,-0.0019305019305019266
4636,2018-06-06,1042.0,1046.0,1024.0,1032.0,2639000.0,0.005791505791505891,1.4444444444444444,-2.5,64.08450704225352,56.86472229334931,-38.283420381741735,-41.04371503198183,-115.09172041619672,-151.96164262757475,27.182205378999257,22.0,6.523588519814325,38.700000000000045,-0.07112327490040116,77.47112327490049,19.314438362549822,58.08556163745027,-64.99036672,91.30434782608695,42.63909050478418,19.385561637450223,6,-32.0,-39.0,-139.25,-161.5,16.0,2,0.019193857965451144,3.0,1036.0,1.25,1028.0,-1.8888888888888888,1018.0,0.019193857965451144
4637,2018-06-07,1036.0,1054.0,1036.0,1050.0,3293500.0,-0.0057581573896353655,-1.5714285714285714,-1.4,69.46564885496183,58.69589720758222,-25.39071257283922,-32.7037576804662,-105.4091778868227,-145.5593505026652,27.117760224853193,18.0,8.06549394807405,30.149999999999977,-10.228602984066583,70.52860298406654,9.960698507966754,50.339301492033314,-53.4711373824,57.14285714285714,3.052689108647243,20.189301492033298,6,-19.5,-26.0,-125.75,-148.0,40.0,3,0.019305019305019266,1.4444444444444444,1042.0,3.0,1036.0,1.25,1028.0,0.019305019305019266
4638,2018-06-08,1056.0,1060.0,1046.0,1056.0,6118500.0,0.019305019305019266,2.5,-0.0,72.41379310344828,60.53015068451829,-39.6879803783238,-51.06912608043535,-121.54725924488798,-165.08457665049832,26.656518113445237,24.0,10.961551313285554,47.450000000000045,1.3404051542461275,93.55959484575408,24.395202577122973,70.504797422877,-66.32402364415998,90.9090909090909,31.21904755091243,23.054797422877,6,-36.5,-43.0,-140.25,-168.0,20.0,4,-0.0018939393939394478,-1.5714285714285714,1036.0,1.4444444444444444,1042.0,3.0,1036.0,-0.0018939393939394478
4639,2018-06-11,1080.0,1080.0,1062.0,1066.0,2879000.0,0.022727272727272707,1.5714285714285714,100.0,78.65853658536585,62.62081922899901,-55.93095216517008,-73.97902705319336,-141.0689307408636,-188.38558822762036,25.901251309296896,24.0,15.902927652366998,68.35000000000002,12.300116202781737,124.3998837972182,40.32505810139082,96.37494189860911,-81.88514080686082,100.0,34.16239383091775,28.02494189860909,6,-50.5,-57.0,-164.25,-192.0,20.0,0,-0.02777777777777779,2.5,1056.0,-1.5714285714285714,1036.0,1.4444444444444444,1042.0,-0.02777777777777779
4640,2018-06-12,1090.0,1100.0,1086.0,1092.0,3365000.0,0.0092592592592593,-1.8,-0.14285714285714285,81.76470588235294,65.92439540201565,-57.56156301352553,-82.20822062439356,-146.44654377286224,-197.92472984978565,25.211857177077245,20.0,19.86939837412274,74.54999999999995,8.428978579564955,140.67102142043495,41.48948928978234,107.61051071021745,-80.42122109390027,86.8421052631579,15.573210773105231,33.06051071021751,6,-40.0,-57.0,-169.25,-197.0,12.0,1,-0.056880733944954076,1.5714285714285714,1080.0,2.5,1056.0,-1.5714285714285714,1036.0,-0.056880733944954076
4641,2018-06-13,1092.0,1106.0,1088.0,1090.0,2179500.0,0.0018348623853210455,-5.0,-1.0,85.45454545454545,68.86070292165651,-48.6917433921335,-81.12156064783744,-144.02799223517138,-199.35175995191048,25.55872768280186,18.0,23.986723553771867,71.95000000000005,-1.9844660030439627,145.88446600304405,34.982766998478155,108.91723300152205,-67.95382571887626,80.0,2.326397850171176,36.967233001522,6,-33.0,-56.0,-171.25,-199.0,-22.0,2,-0.0641025641025641,-1.8,1090.0,1.5714285714285714,1080.0,2.5,1056.0,-0.0641025641025641
4642,2018-06-14,1080.0,1090.0,1066.0,1086.0,3354500.0,-0.01098901098901095,2.4285714285714284,-3.0,77.35849056603773,71.9005352067718,-31.89381280749808,-66.38180834108402,-128.52820465465334,-186.33180380594035,25.457431605012417,26.0,27.350483867944604,56.049999999999955,-21.99040788690968,134.0904078869096,17.029796056545138,95.07020394345477,-41.20213708947858,56.666666666666664,-21.37289270645831,39.02020394345483,6,-19.0,-44.0,-145.75,-187.0,4.0,3,-0.020370370370370372,-5.0,1092.0,-1.8,1090.0,1.5714285714285714,1080.0,-0.020370370370370372
4643,2018-06-15,1108.0,1112.0,1090.0,1100.0,4614500.0,0.025925925925925908,1.75,-1.3333333333333333,80.74866310160428,74.77692987238215,-51.165325818312795,-89.27147774589992,-152.37299322058175,-213.37818146052018,26.386689709194545,32.0,33.86879364191668,77.90000000000009,-6.35500141329976,162.15500141330006,35.772499293350165,120.02750070665002,-57.10575241337233,92.0,12.10563827726078,42.12750070664997,6,-40.0,-69.0,-166.25,-213.0,-36.0,4,-0.028880866425992746,2.4285714285714284,1080.0,-5.0,1092.0,-1.8,1090.0,-0.028880866425992746
4644,2018-06-18,1112.0,1120.0,1102.0,1110.0,2553000.0,0.0036101083032491488,1.0,0.25,80.64516129032258,76.73267243121026,-46.93229491451575,-88.26717343730661,-152.60143671615833,-216.4235522452841,27.426460413944802,18.0,36.94666065016963,75.84999999999991,-13.788513809031883,165.4885138090316,31.030743095484013,120.6692569045158,-48.884601930697954,85.18518518518519,5.085075542026644,44.81925690451584,6,-40.0,-69.0,-162.25,-209.0,-46.0,0,-0.03237410071942448,1.75,1108.0,2.4285714285714284,1080.0,-5.0,1092.0,-0.03237410071942448
4645,2018-06-19,1088.0,1108.0,1084.0,1106.0,2949500.0,-0.021582733812949617,1.1818181818181819,-9.0,74.25742574257426,77.86299673124591,-16.51736675838856,-59.27272483396746,-124.80533553598957,-191.42315163894364,28.501689457795088,28.0,42.30417451353924,46.75,-42.48033470505493,135.98033470505493,2.134832647472649,91.36516735252746,-13.507681544558409,40.74074074074074,-40.17097342422007,44.61516735252745,6,-10.0,-45.0,-123.25,-176.0,-16.0,1,0.011029411764705843,1.0,1112.0,1.75,1108.0,2.4285714285714284,1080.0,0.011029411764705843
4646,2018-06-20,1122.0,1128.0,1100.0,1102.0,4280500.0,0.03125,-1.3333333333333333,-1.1111111111111112,73.73737373737373,78.33763282929168,-42.43887434959515,-86.69120356896155,-153.504270527146,-224.1989192780003,30.061013338142107,40.0,47.45040901708626,73.75,-17.843782827377026,165.34378282737703,27.9531085863116,119.54689141368851,-38.40614523564682,90.32258064516128,10.500580114302352,45.796891413688506,6,-35.0,-75.0,-154.75,-209.0,-56.0,2,-0.017825311942959,1.1818181818181819,1088.0,1.0,1112.0,1.75,1108.0,-0.017825311942959
4647,2018-06-21,1132.0,1138.0,1106.0,1124.0,2785500.0,0.00891265597147961,2.2,0.4,78.78787878787878,79.04586457200617,-41.783146462394825,-88.88316672360975,-158.13889777316263,-233.15958313573447,32.04091113571854,32.0,51.459260238609886,75.90000000000009,-16.170682230082548,167.97068223008273,29.86465888495877,121.93534111504141,-48.0,88.88888888888889,7.028510971585121,46.03534111504131,6,-32.0,-80.0,-164.75,-218.0,-54.0,3,-0.05477031802120136,-1.3333333333333333,1122.0,1.1818181818181819,1088.0,1.0,1112.0,-0.05477031802120136
4648,2018-06-22,1136.0,1140.0,1126.0,1132.0,2673000.0,0.0035335689045936647,1.3333333333333333,0.5,78.125,78.98658272918775,-37.148292893198004,-86.03154835679516,-156.4874706219657,-235.79902696581007,33.772593593261696,14.0,55.4301424164305,72.75,-20.885069903249814,166.38506990324993,25.93246504837498,119.5675349516249,-41.200000000000045,92.85714285714286,10.68686574558285,46.81753495162494,6,-33.0,-83.0,-168.75,-222.0,-82.0,4,-0.045774647887323994,2.2,1132.0,-1.3333333333333333,1122.0,1.1818181818181819,1088.0,-0.045774647887323994
4649,2018-06-25,1132.0,1144.0,1122.0,1142.0,2527000.0,-0.0035211267605633756,2.142857142857143,-2.5,75.53191489361703,78.29405039710598,-27.933939305793956,-74.92555491259009,-147.05614492479685,-229.7932648681749,35.208960347300156,22.0,59.679802027174674,61.799999999999955,-30.505214541627765,154.10521454162767,15.647392729186095,107.95260727081381,-28.160000000000082,80.0,-1.0733839674304164,46.152607270813846,6,-27.0,-77.0,-164.75,-218.0,-74.0,0,-0.05300353356890464,1.3333333333333333,1136.0,2.2,1132.0,-1.3333333333333333,1122.0,-0.05300353356890464
4650,2018-06-26,1138.0,1150.0,1130.0,1130.0,3081000.0,0.005300353356890497,-4.0,-0.8,75.53191489361703,77.19153589033616,-29.512676468435757,-73.676777242541,-147.60430613875133,-233.15743281627203,36.77123868845445,20.0,62.281179404841396,60.799999999999955,-29.666859299833504,151.2668592998334,15.566570350083339,106.03342964991657,-26.128000000000156,76.0,-3.623119512173247,45.23342964991672,6,-30.0,-80.0,-169.0,-224.0,-86.0,1,-0.06326889279437609,2.142857142857143,1132.0,1.3333333333333333,1136.0,2.2,1132.0,-0.06326889279437609
4651,2018-06-27,1146.0,1156.0,1142.0,1144.0,3113000.0,0.007029876977152849,-3.6666666666666665,0.25,78.94736842105263,77.3680778742267,-32.4608400167881,-73.1403571075275,-150.36619452242712,-238.73573034406036,39.08966434171703,18.0,61.859604045665264,61.0,-24.579141580650685,146.57914158065068,18.210429209674658,103.78957079032534,-26.50240000000008,80.0,-2.3648237919030066,42.78957079032537,6,-26.0,-85.0,-176.5,-232.0,-120.0,2,-0.06457242582897038,-4.0,1138.0,2.142857142857143,1132.0,1.3333333333333333,1136.0,-0.06457242582897038
4652,2018-06-28,1122.0,1132.0,1106.0,1130.0,8925000.0,-0.020942408376963373,3.3333333333333335,-4.0,67.01030927835052,75.84159411608739,-2.0971457459315843,-43.99255627983803,-121.55686985739067,-212.52480399156389,39.478826243851,40.0,59.408511991691284,32.299999999999955,-50.373995147694586,114.9739951476945,-9.03699757384743,73.63699757384734,34.0,32.0,-47.24815896290005,41.3369975738473,6,-2.0,-61.0,-148.5,-208.0,-98.0,3,-0.04991087344028522,-3.6666666666666665,1146.0,-4.0,1138.0,2.142857142857143,1132.0,-0.04991087344028522
4653,2018-06-29,1118.0,1134.0,1112.0,1134.0,3638500.0,-0.0035650623885917776,1.75,2.0,60.91954022988505,73.64985844270545,3.878381702149454,-33.852307133511204,-113.01724689652451,-205.86761151870076,39.73287794236759,22.0,56.20594008544231,23.299999999999955,-52.96297991332335,99.56297991332315,-14.831489956661699,61.43148995666161,38.0,24.0,-50.44938091290868,38.1314899566616,6,2.0,-53.0,-145.5,-204.0,-100.0,4,-0.035778175313059046,3.3333333333333335,1122.0,-3.6666666666666665,1146.0,-4.0,1138.0,-0.035778175313059046
4654,2018-07-02,1048.0,1108.0,1042.0,1104.0,5326000.0,-0.06261180679785328,1.0625,3.5,41.02564102564102,69.95743791860176,71.34830327551754,39.76145842224332,-38.97176741240128,-133.5904892881506,39.5349633421136,76.0,54.09201451250624,-47.700000000000045,-120.73668868954564,25.336688689545667,-84.21834434477296,-11.181655655227132,107.0,5.263157894736842,-64.82537101357876,36.518344344772856,7,51.0,19.5,-75.5,-134.0,-40.0,0,0.005725190839694694,1.75,1118.0,3.3333333333333335,1122.0,-3.6666666666666665,1146.0,0.005725190839694694
4655,2018-07-03,1034.0,1060.0,1018.0,1050.0,5241500.0,-0.013358778625954248,1.3333333333333333,0.2857142857142857,38.21138211382113,66.0101055159848,85.91806513892152,56.500764507286476,-21.19898765467883,-117.3237571338243,39.307285847492416,42.0,47.615658690446026,-61.59999999999991,-134.98549978670258,11.785499786702758,-98.29274989335136,-24.907250106648462,116.48000000000002,11.594202898550725,-54.87604178219649,36.692749893351355,7,53.0,33.5,-63.0,-120.0,-34.0,1,0.023210831721470093,1.0625,1048.0,1.75,1118.0,3.3333333333333335,1122.0,0.023210831721470093
4656,2018-07-04,1062.0,1070.0,1030.0,1034.0,3689000.0,0.027079303675048294,-1.2222222222222223,-1.75,46.56488549618321,62.42977292801862,54.21310748823066,31.70128055249893,-45.087534747074415,-143.0308655201527,38.83002036778341,40.0,41.19320890937888,-34.59999999999991,-105.41004983680978,36.21004983680996,-70.00502491840484,0.8050249184050244,80.53120000000013,37.93103448275862,-28.54914484749932,35.40502491840495,7,25.0,5.5,-93.5,-148.0,-69.0,2,-0.00941619585687381,1.3333333333333333,1034.0,1.0625,1048.0,1.75,1118.0,-0.00941619585687381
4657,2018-07-05,1056.0,1068.0,1046.0,1068.0,3682000.0,-0.005649717514124242,2.6666666666666665,-0.42857142857142855,39.166666666666664,58.10106922431491,53.97481181604712,41.39900391728065,-35.05774687454459,-134.86135576631,38.09159107835548,22.0,37.1688427682941,-41.59999999999991,-109.30337782133029,26.10337782133047,-75.4516889106651,-7.74831108933472,79.05932800000005,32.758620689655174,-29.233819043704806,33.85168891066518,7,31.0,22.0,-88.0,-142.0,-72.0,3,-0.02840909090909094,-1.2222222222222223,1062.0,1.3333333333333333,1034.0,1.0625,1048.0,-0.02840909090909094
4658,2018-07-06,1054.0,1072.0,1036.0,1068.0,3644000.0,-0.0018939393939394478,2.272727272727273,1.1666666666666667,37.81512605042017,53.91031490840416,48.18729211050163,45.578310084574696,-30.3543442876894,-130.9848264491112,37.23829595628565,36.0,30.495351262644135,-43.5,-111.46748448607741,24.46748448607741,-77.4837422430387,-9.516257756961295,74.03576831999999,40.0,-18.271417622525803,33.98374224303872,7,33.0,30.0,-78.5,-137.0,-89.0,4,-0.028462998102466774,2.6666666666666665,1056.0,-1.2222222222222223,1062.0,1.3333333333333333,1034.0,-0.028462998102466774
4659,2018-07-09,1050.0,1066.0,1044.0,1046.0,2499500.0,-0.003795066413662229,-4.5,-0.2857142857142857,41.28440366972477,50.105035883527236,43.954666616318946,49.76713459251323,-23.641683745270257,-125.49571760985839,35.817513568328295,22.0,21.15631386350401,-46.0,-116.85641522786864,24.856415227868638,-81.42820761393432,-10.571792386065681,71.43362222080009,59.25925925925925,-1.1788746437843969,35.42820761393433,7,37.0,36.0,-59.75,-130.0,-52.0,0,-0.030476190476190435,2.272727272727273,1054.0,2.6666666666666665,1056.0,-1.2222222222222223,1062.0,-0.030476190476190435
4660,2018-07-10,1028.0,1056.0,1028.0,1048.0,3695500.0,-0.020952380952380945,-1.8,-5.0,27.18446601941747,44.353602283345545,54.43463394614446,70.49859184223646,0.5488848480670185,-101.70427410352727,34.03239364523103,28.0,10.590476997174619,-64.90000000000009,-142.0107201230253,12.210720123025226,-103.45536006151269,-26.34463993848749,87.22760488755216,0.0,-54.31747080630404,38.555360061512644,7,48.0,59.0,-33.5,-108.0,-8.0,1,-0.01945525291828798,-4.5,1050.0,2.272727272727273,1054.0,2.6666666666666665,1056.0,-0.01945525291828798
4661,2018-07-11,1022.0,1032.0,1010.0,1024.0,3038500.0,-0.005836575875486361,1.4444444444444444,0.1,22.772277227722782,39.43826538883136,45.81322407367861,74.82162319443569,8.231328879734974,-93.993401811083,32.18886063873513,22.0,0.0605993419690094,-67.40000000000009,-150.78218918738617,15.982189187385984,-109.09109459369324,-25.70890540630694,87.39394859429899,19.35483870967742,-29.325956210888567,41.69109459369305,7,50.0,61.0,-25.5,-100.0,8.0,2,-0.021526418786692814,-1.8,1028.0,-4.5,1050.0,2.272727272727273,1054.0,-0.021526418786692814
4662,2018-07-12,1058.0,1066.0,1040.0,1042.0,3720500.0,0.03522504892367917,-1.6,-8.0,33.33333333333333,36.373131289214506,-0.24573201625162255,39.09326270322936,-25.633215592003125,-127.76841348444327,31.14564948551625,44.0,-10.934332774457516,-30.299999999999955,-114.77758967851514,54.17758967851523,-72.53879483925766,11.938794839257753,43.44243270675497,77.41935483870968,32.90857559617626,42.23879483925762,7,1.0,25.0,-51.5,-126.5,-24.0,3,-0.061436672967863926,1.4444444444444444,1022.0,-1.8,1028.0,-4.5,1050.0,-0.061436672967863926
4663,2018-07-13,1076.0,1090.0,1046.0,1062.0,4474500.0,0.017013232514177634,1.0952380952380953,0.875,38.70967741935484,36.11580199962715,-27.747957761718453,19.57668992375102,-41.24457002407735,-143.49600325858796,29.26304675018047,44.0,-23.92088067841678,-10.700000000000045,-94.81796228478333,73.41796228478324,-52.758981142391804,31.358981142391713,18.127038090214683,82.5,40.7236309185232,42.05898114239167,7,-26.0,7.0,-62.75,-140.5,-20.0,4,-0.08550185873605953,-1.6,1058.0,1.4444444444444444,1022.0,-1.8,1028.0,-0.08550185873605953
4664,2018-07-16,1076.0,1076.0,1076.0,1076.0,0.0,0.0,1.0,0.0,37.1900826446281,36.00232428082792,-26.10353571042856,17.646099803504967,-39.16129289108221,-141.45599745486243,27.105951622859887,0.0,-33.27936473322916,-8.900000000000091,-92.27587685956996,74.47587685956978,-50.58793842978503,32.787938429784845,14.0,82.5,43.191609908457096,41.68793842978491,7,-26.0,7.0,-59.75,-126.5,0.0,0,-0.10315985130111527,1.0952380952380953,1076.0,-1.6,1058.0,1.4444444444444444,1022.0,-0.10315985130111527
4665,2018-07-17,1100.0,1108.0,1080.0,1082.0,2815000.0,0.02230483271375472,-1.5454545454545454,100.0,41.08527131782946,35.39347826101084,-44.42907836573022,-5.701093268564591,-60.53051555199272,-163.33555802373417,26.046543796590093,32.0,-40.72031068151068,14.5,-69.14209466528723,98.14209466528723,-27.32104733264373,56.32104733264373,-90.0,91.83673469387756,55.29304171537827,41.821047332643644,7,-41.0,-17.0,-73.75,-140.5,-16.0,1,-0.09272727272727277,1.0,1076.0,1.0952380952380953,1076.0,-1.6,1058.0,-0.09272727272727277
4666,2018-07-18,1102.0,1112.0,1094.0,1108.0,2512000.0,0.0018181818181817189,1.5714285714285714,-0.3333333333333333,45.76271186440678,36.126372171870855,-44.877757265048785,-9.777569234535349,-59.66106750291192,-163.02229008304482,24.496085921212977,18.0,-38.103957814356136,17.5,-64.77169366765384,99.77169366765372,-23.635846833826918,58.63584683382692,-90.03999999999996,86.11111111111111,46.96883480511232,41.13584683382688,7,-41.0,-19.0,-60.5,-132.5,-4.0,2,-0.074410163339383,-1.5454545454545454,1100.0,1.0,1076.0,1.0952380952380953,1076.0,-0.074410163339383
4667,2018-07-19,1070.0,1100.0,1062.0,1100.0,3145500.0,-0.029038112522686066,1.5333333333333334,5.0,40.90909090909091,36.47014604505649,-11.93847120285318,18.276430656531147,-25.491155500059904,-128.53630570507323,22.347037831864892,40.0,-33.91135854175627,-11.400000000000091,-90.7563581507136,67.9563581507133,-51.07817907535673,28.278179075356547,-54.03839999999991,36.36363636363637,-4.5001302696813,39.67817907535671,7,-9.0,13.0,-22.5,-97.5,30.0,3,-0.03738317757009346,1.5714285714285714,1102.0,-1.5454545454545454,1100.0,1.0,1076.0,-0.03738317757009346
4668,2018-07-20,1084.0,1092.0,1068.0,1074.0,2960500.0,0.013084112149532645,-1.1818181818181819,-0.3333333333333333,58.65384615384615,38.400084098847756,-23.731018818626353,0.19075606036949466,-37.66186804784002,-139.5604622363387,20.038596554724162,24.0,-33.75185128370504,5.2000000000000455,-69.9184328069041,80.3184328069043,-32.35921640345214,42.75921640345223,-64.19686399999989,44.0,-1.3105346765750028,37.559216403452105,7,-23.0,-1.0,-35.5,-108.0,14.0,4,-0.04612546125461259,1.5333333333333334,1070.0,1.5714285714285714,1102.0,-1.5454545454545454,1100.0,-0.04612546125461259
4669,2018-07-23,1072.0,1076.0,1060.0,1076.0,3032000.0,-0.011070110701106972,7.0,-0.4,59.22330097087379,41.95995464900957,-9.255444491563821,7.868661716738643,-24.450112437100643,-124.73595687260831,17.68728550048262,24.0,-31.226277126967716,-3.7999999999999545,-74.64334088229748,67.04334088229768,-39.22167044114872,31.621670441148808,-48.50898943999994,23.076923076923077,-25.403875078908253,35.421670441148805,7,-11.0,11.0,-18.5,-90.5,18.0,0,-0.014925373134328401,-1.1818181818181819,1084.0,1.5333333333333334,1070.0,1.5714285714285714,1102.0,-0.014925373134328401
4670,2018-07-24,1066.0,1094.0,1062.0,1092.0,2885000.0,-0.005597014925373123,1.1333333333333333,6.5,51.086956521739125,45.1060301261225,3.0192206985736902,8.641063889875568,-17.154141890476467,-116.20507495686536,15.054183795079961,32.0,-28.151889054297044,-6.2000000000000455,-70.77504813859855,58.37504813859846,-38.4875240692993,26.087524069299207,-38.968629862399894,11.538461538461538,-36.69563520104793,32.287524069299224,7,10.0,17.0,-8.5,-80.5,30.0,1,0.009380863039399667,7.0,1072.0,-1.1818181818181819,1084.0,1.5333333333333334,1070.0,0.009380863039399667
4671,2018-07-25,1072.0,1078.0,1066.0,1078.0,1729000.0,0.0056285178236397115,3.0,0.23076923076923078,54.34782608695652,47.440973765413965,5.42845123190159,-3.3593172065138788,-21.31039981900176,-119.66151076691995,12.141572372115805,12.0,-25.67138646849253,3.5,-50.958095913494844,57.958095913494844,-23.729047956747536,30.729047956747536,-41.56988466790381,30.0,-19.35754454501736,27.22904795674745,7,7.0,11.0,-11.5,-86.5,52.0,2,0.011194029850746245,1.1333333333333333,1066.0,7.0,1072.0,-1.1818181818181819,1084.0,0.011194029850746245
4672,2018-07-26,1066.0,1076.0,1056.0,1076.0,3940000.0,-0.005597014925373123,3.0,1.6666666666666667,53.19148936170213,49.05006398123032,14.173036808389497,-1.8654495130456326,-13.562840146469398,-111.20684926185493,10.921458507344687,20.0,-17.82509165987176,0.2999999999999545,-47.984682108438165,48.584682108438074,-23.842341054219105,24.442341054219014,-32.3070892811877,26.31578947368421,-23.224694348971592,24.14234105421905,7,18.0,17.0,1.0,-76.5,48.0,3,0.030018761726078758,3.0,1072.0,1.1333333333333333,1066.0,7.0,1072.0,0.030018761726078758
4673,2018-07-27,1078.0,1080.0,1062.0,1070.0,2228000.0,0.011257035647279645,2.0,-0.8,57.14285714285714,51.267038925478,2.7787912280914497,-17.935354266669265,-23.091763872062074,-120.75329102612295,9.572020063355442,18.0,-7.569795845067802,14.299999999999955,-27.778122831820838,56.37812283182063,-6.739061415910328,35.33906141591024,-41.1748057099403,57.89473684210527,9.187723592546043,21.039061415910357,7,6.0,5.0,-2.0,-83.5,52.0,4,0.020408163265306145,3.0,1066.0,3.0,1072.0,1.1333333333333333,1066.0,0.020408163265306145
4674,2018-07-30,1054.0,1072.0,1050.0,1066.0,2128000.0,-0.02226345083487946,-1.2,-1.5,56.56565656565657,52.98708173079211,26.071617101228412,6.890476519565709,2.9579510186511015,-94.71775843749401,9.579757992258155,28.0,-2.0291494279804283,-10.0,-51.69058962349959,31.69058962349959,-30.84529481174968,10.845294811749682,-14.16781348154268,9.090909090909092,-43.88620428029831,20.845294811749792,7,27.0,29.0,24.0,-58.5,82.0,0,0.04174573055028463,2.0,1078.0,3.0,1066.0,3.0,1072.0,0.04174573055028463
4675,2018-07-31,1058.0,1068.0,1036.0,1036.0,3293500.0,0.00379506641366234,-1.9090909090909092,-1.8333333333333333,59.183673469387756,54.47829968690111,17.30744867818862,5.03904064207245,1.257596545146498,-96.75007095618776,9.098973216788494,32.0,1.0963975446952645,-7.2000000000000455,-46.57191090635797,32.17191090635788,-26.885955453179122,12.48595545317903,54.0,50.0,-6.931436813405952,19.685955453179,7,10.0,25.0,22.0,-60.5,78.0,1,0.030245746691871522,-1.2,1054.0,2.0,1078.0,3.0,1066.0,0.030245746691871522
4676,2018-08-01,1052.0,1064.0,1046.0,1046.0,2837000.0,-0.005671077504725952,-5.0,0.2727272727272727,48.192771084337345,55.28759748415072,17.286989400641687,10.805454457180076,9.663886940926204,-88.62165819428913,8.929622029818034,18.0,4.539335342494496,-12.700000000000045,-52.49473649402307,27.094736494022982,-32.597368247011445,7.1973682470113545,58.48000000000002,36.36363636363637,-17.233637643747336,19.8973682470115,8,13.0,31.0,31.0,-48.0,88.0,2,0.041825095057034245,-1.9090909090909092,1058.0,-1.2,1054.0,2.0,1078.0,0.041825095057034245
4677,2018-08-02,1026.0,1084.0,1010.0,1052.0,5799000.0,-0.024714828897338448,-1.5517241379310345,-4.333333333333333,35.632183908045974,52.72963501239514,40.66565061560209,36.30401797556851,38.04333300808776,-60.70266184088064,9.103248879980743,74.0,4.4639662855445295,-37.200000000000045,-80.48412860935127,6.084128609351069,-58.84206430467566,-15.557935695324431,82.99039999999991,21.62162162162162,-27.149796321185946,21.64206430467558,8,26.0,46.0,64.5,-18.0,130.0,3,0.09551656920077978,-5.0,1052.0,-1.9090909090909092,1058.0,-1.2,1054.0,0.09551656920077978
4678,2018-08-03,1024.0,1030.0,1006.0,1030.0,2868500.0,-0.0019493177387914784,7.0,0.23076923076923078,35.22727272727272,50.06340965199502,37.168243414065955,37.88356572859357,41.86831534410999,-56.79178050863209,9.044065207764268,24.0,2.2194583789487297,-37.700000000000045,-84.28032112154938,8.8803211215494,-60.99016056077471,-14.40983943922538,81.03078399999981,23.076923076923077,-20.54288518094428,23.2901605607747,8,26.0,46.0,66.5,-10.5,154.0,4,0.087890625,-1.5517241379310345,1026.0,-5.0,1052.0,-1.9090909090909092,1058.0,0.087890625
4679,2018-08-06,1018.0,1032.0,1016.0,1022.0,2014500.0,-0.005859375,-3.0,0.6666666666666666,24.0506329113924,47.059373695289835,38.78104392307591,43.59860924364989,49.66120433828155,-48.67284915686855,8.95310007329478,16.0,3.698290586202347,-42.09999999999991,-92.42065600774527,8.220656007745447,-67.2603280038727,-16.939671996127117,81.08893695999973,15.384615384615385,-21.22165749325916,25.16032800387269,8,27.0,41.0,74.5,-4.0,202.0,0,0.11001964636542239,7.0,1024.0,-1.5517241379310345,1026.0,-5.0,1052.0,0.11001964636542239
4680,2018-08-07,1008.0,1012.0,1004.0,1008.0,2601500.0,-0.00982318271119842,1.0,-0.0,21.686746987951807,43.430364906511535,44.35269320566226,54.83484537194704,61.213668340444656,-36.47878546662105,8.5235363093312,14.0,-1.6100930995660292,-51.09999999999991,-104.78877173602996,2.5887717360301394,-77.94438586801493,-24.255614131984885,85.50360074239984,5.0,-24.297299213739237,26.84438586801503,8,36.0,50.0,75.25,6.0,238.0,1,0.12698412698412698,-3.0,1018.0,7.0,1024.0,-1.5517241379310345,1026.0,0.12698412698412698
4681,2018-08-08,1000.0,1010.0,996.0,998.0,2786500.0,-0.007936507936507908,-3.6666666666666665,100.0,25.352112676056336,40.337100830328666,45.89141128234314,64.40418924584628,70.96308345711486,-26.30896681817501,7.683226022002875,14.0,-6.8211023719375135,-58.0,-115.6450116525125,-0.35498834748750596,-86.82250582625625,-29.177494173743753,86.34331268300775,4.545454545454546,-22.87245115038369,28.82250582625622,8,40.0,54.0,77.25,14.0,240.0,2,0.1359999999999999,1.0,1008.0,-3.0,1018.0,7.0,1024.0,0.1359999999999999
4682,2018-08-09,993.0,1000.0,989.0,997.0,2473500.0,-0.007000000000000006,1.2,-2.0,16.296296296296305,35.79859406959969,46.31824842689048,69.86698758057923,78.44218611043766,-17.20572584693491,8.113361975383317,11.0,-10.071156660672614,-61.75,-126.30964194772423,2.809641947724117,-94.02982097386212,-29.470179026137885,84.30898141470698,9.30232558139535,-15.35636730662011,32.27982097386208,8,43.5,57.5,84.25,21.0,251.0,3,0.14803625377643503,-3.6666666666666665,1000.0,1.0,1008.0,-3.0,1018.0,0.14803625377643503
4683,2018-08-10,984.0,999.0,984.0,998.0,4174500.0,-0.009063444108761365,-1.1428571428571428,3.5,16.666666666666657,31.36537296971192,45.35128305745161,75.49168073336295,88.14896524727442,-5.558649564887446,9.362971864037998,15.0,-15.195249281230645,-66.15000000000009,-137.12597814529636,4.825978145296176,-101.63798907264822,-30.662010927351957,82.71190364494214,0.0,-23.831885731468894,35.48798907264813,8,50.0,64.0,98.5,30.0,260.0,4,0.17479674796747968,1.2,993.0,-3.6666666666666665,1000.0,1.0,1008.0,0.17479674796747968
4684,2018-08-13,965.0,977.0,965.0,971.0,4418500.0,-0.019308943089430874,-3.0,0.42857142857142855,15.172413793103459,26.47523300568033,56.32182439980477,90.38346736863764,107.32715576783403,15.845144798064894,10.837981319808918,19.0,-20.651981971473788,-79.59999999999991,-158.93247824983519,-0.2675217501645193,-119.26623912491755,-39.93376087508227,90.13223713465027,0.0,-24.338213685504407,39.666239124917695,8,59.5,73.5,120.5,49.0,335.0,0,0.2207253886010363,-1.1428571428571428,984.0,1.2,993.0,-3.6666666666666665,1000.0,0.2207253886010363
4685,2018-08-14,998.0,1002.0,989.0,993.0,5355500.0,0.03419689119170988,1.0,-0.8333333333333334,28.48837209302326,24.285855339978767,15.551148755483382,52.01701473571097,74.63457970530817,-14.933942371781427,11.290427431449752,37.0,-27.85549697357237,-41.5,-118.92840496054646,35.92840496054646,-80.21420248027334,-2.7857975197267706,42.711079193106116,73.33333333333333,47.65777511577373,38.71420248027323,8,26.5,40.5,88.5,39.5,328.0,1,0.222444889779559,-3.0,965.0,-1.1428571428571428,984.0,1.2,993.0,0.222444889779559
4686,2018-08-15,1020.0,1032.0,1008.0,1008.0,2853000.0,0.022044088176352616,-3.0,2.4,37.765957446808514,24.522941288730166,-12.812812759439339,24.83194431359334,53.010556453936715,-34.227243346011846,11.264207838537518,34.0,-33.18387766306171,-15.400000000000091,-87.38654845102906,56.586548451028875,-51.39327422551446,20.593274225514392,-55.0,82.08955223880598,54.16122966389254,35.993274225514476,8,-21.5,18.5,61.5,26.0,286.0,2,0.2215686274509805,1.0,998.0,-3.0,965.0,-1.1428571428571428,984.0,0.2215686274509805
4687,2018-08-16,1030.0,1032.0,1008.0,1020.0,3478500.0,0.009803921568627416,2.4285714285714284,0.8333333333333334,37.09677419354839,24.730663673871902,-24.79299095503461,12.312882381507734,43.70391342894027,-41.834094583043225,12.090756255307667,24.0,-39.67150943820843,-3.400000000000091,-73.53790926301645,66.73790926301626,-38.46895463150827,31.668954631508086,-63.65999999999997,97.01492537313433,69.86667266457171,35.06895463150817,8,-31.5,8.5,47.5,16.0,284.0,3,0.20388349514563098,-3.0,1020.0,1.0,998.0,-3.0,965.0,0.20388349514563098
4688,2018-08-17,1034.0,1040.0,1018.0,1032.0,2620500.0,0.003883495145631022,2.142857142857143,0.2,43.975903614457835,26.944582640879172,-30.424810650171594,4.611372583867933,39.813287850265624,-43.4572588911966,12.86082799385061,22.0,-43.46510112954775,3.099999999999909,-62.885325322320114,69.08532532232005,-29.892662661160102,36.09266266115992,-66.34679999999992,92.0,59.98301114048749,32.99266266116006,8,-31.5,4.5,37.0,24.0,280.0,4,0.20309477756286265,2.4285714285714284,1030.0,-3.0,1020.0,1.0,998.0,0.20309477756286265
4689,2018-08-20,1056.0,1060.0,1036.0,1040.0,3272000.0,0.02127659574468077,1.0,8.0,49.45652173913044,30.03011316878791,-51.92848358162155,-19.656569901803778,17.406849150968355,-62.80062697743767,13.321655667724267,26.0,-42.2289438367734,25.90000000000009,-38.35246257822428,90.15246257822446,-6.226231289112093,58.026231289112275,-85.45292799999993,94.36619718309859,61.954390060134315,32.12623128911217,8,-43.5,-17.5,10.5,5.0,266.0,0,0.17803030303030298,2.142857142857143,1034.0,2.4285714285714284,1030.0,-3.0,1020.0,0.17803030303030298
4690,2018-08-21,1076.0,1090.0,1048.0,1050.0,4298000.0,0.018939393939394034,-1.8,1.625,56.06060606060606,33.44216798929344,-68.4684926284474,-40.96951055801446,-3.097946897460133,-80.03265968491564,14.162970036265099,42.0,-40.14829525926007,45.40000000000009,-20.170853602061243,110.97085360206142,12.614573198969538,78.18542680103076,-100.08575231999998,82.92682926829268,48.907528989363115,32.785426801030646,8,-48.5,-37.5,-9.5,-15.0,262.0,1,0.20817843866171004,1.0,1056.0,2.142857142857143,1034.0,2.4285714285714284,1030.0,0.20817843866171004
4691,2018-08-22,1084.0,1090.0,1072.0,1090.0,2589000.0,0.0074349442379182396,5.0,-0.23076923076923078,66.11111111111111,38.977147413161745,-70.73899004942973,-50.619704167828786,-11.58466589012778,-85.34974331924525,15.04975007869222,18.0,-35.34344120244464,52.799999999999955,-14.561085126884336,120.16108512688436,19.119457436557695,86.4805425634421,-98.9588921344,92.6829268292683,54.73685135279877,33.68054256344219,8,-56.5,-45.5,-13.0,-23.0,248.0,2,0.2232472324723247,-1.8,1076.0,1.0,1056.0,2.142857142857143,1034.0,0.2232472324723247
4692,2018-08-23,1098.0,1104.0,1092.0,1098.0,3002000.0,0.012915129151291449,1.0,-0.0,69.27083333333334,44.82205482056916,-76.30242647015632,-65.45535437069702,-25.531883697702597,-96.98929315521968,16.295229351619717,20.0,-28.290485038842462,65.20000000000005,-6.988641765846069,137.38864176584605,29.10567911707699,101.2943208829231,-104.56218076364803,93.02325581395348,50.99884693504475,36.094320882923014,8,-63.5,-63.5,-26.0,-37.0,254.0,3,0.18943533697632065,5.0,1084.0,-1.8,1076.0,1.0,1056.0,0.18943533697632065
4693,2018-08-24,1100.0,1100.0,1084.0,1098.0,2971500.0,0.0018214936247722413,15.0,100.0,71.80851063829788,51.1149544700352,-67.18234756613833,-69.27439629229502,-28.35743486684555,-96.4655121427138,17.516372880652202,16.0,-21.51334899034441,66.09999999999991,-9.57492805969332,141.77492805969302,28.262535970153294,103.93746402984652,-95.50596268728327,94.11764705882352,46.71076662348468,37.83746402984658,8,-53.5,-65.5,-28.0,-39.0,256.0,4,0.19454545454545458,1.0,1098.0,5.0,1084.0,-1.8,1076.0,0.19454545454545458
4694,2018-08-27,1098.0,1102.0,1092.0,1098.0,2163500.0,-0.0018181818181818299,1.5,0.0,75.0,56.282913126365955,-49.54216936757507,-67.25732976641484,-27.352198971863345,-92.18321348889594,18.549277562625754,10.0,-12.274214336821615,61.90000000000009,-18.63740549712361,142.4374054971238,21.631297251438355,102.16870274856194,-83.55536641855497,89.28571428571429,35.00626620727185,40.26870274856183,8,-42.0,-63.5,-26.0,-37.0,226.0,0,0.19672131147540983,15.0,1100.0,1.0,1098.0,5.0,1084.0,0.19672131147540983
4695,2018-08-28,1090.0,1102.0,1088.0,1098.0,2947500.0,-0.007285974499089298,-1.3333333333333333,-100.0,75.0,60.42002896560945,-30.30663317380936,-59.80319059338831,-19.68672355037529,-81.81249405704546,19.15009215854667,14.0,-1.899484873998972,52.299999999999955,-31.283176347986682,135.8831763479866,10.50841182600675,94.09158817399327,-66.5998297766995,56.25,-4.141989877289177,41.79158817399329,8,-34.0,-55.5,-18.0,-29.0,258.0,1,0.21284403669724772,1.5,1098.0,15.0,1100.0,1.0,1098.0,0.21284403669724772
4696,2018-08-29,1096.0,1102.0,1082.0,1084.0,2840000.0,0.005504587155963359,-1.5,-1.5,78.77094972067039,65.05049291306744,-27.25887090329411,-65.706618283431,-27.054514094178103,-84.87186814687857,19.699239716769977,20.0,11.920960478755433,56.09999999999991,-31.297217828762086,143.4972178287618,12.401391085619025,99.7986089143809,-64.53984679902965,63.63636363636363,-3.0851877444738207,43.69860891438096,8,-35.0,-61.5,-16.5,-35.0,196.0,2,0.22080291970802923,-1.3333333333333333,1090.0,1.5,1098.0,15.0,1100.0,0.22080291970802923
4697,2018-08-30,1124.0,1130.0,1114.0,1116.0,3785000.0,0.025547445255474477,-1.6666666666666667,0.6666666666666666,85.35353535353535,69.64800755074272,-45.28492754257809,-90.63517372407387,-56.44752228064476,-109.81840553124653,19.563714370839097,34.0,23.414898429852656,79.20000000000005,-15.591960574044151,173.99196057404424,31.80401971297806,126.59598028702214,-85.2858621191267,87.5,11.828925388578696,47.395980287022084,8,-41.0,-76.5,-43.0,-63.0,172.0,3,0.18505338078291822,-1.5,1096.0,-1.3333333333333333,1090.0,1.5,1098.0,0.18505338078291822
4698,2018-08-31,1114.0,1118.0,1098.0,1108.0,4209000.0,-0.008896797153024938,1.8571428571428572,0.75,89.41798941798942,74.0881706261715,-25.416333062475587,-77.52145178482783,-48.11440383637205,-96.72822447733074,19.10024845847272,26.0,32.211153519788695,64.70000000000005,-34.38231559241672,163.7823155924168,15.158842203791664,114.24115779620843,-64.33155866483139,66.66666666666666,-17.808922588244883,49.541157796208395,8,-25.0,-66.5,-30.5,-53.0,182.0,4,0.21364452423698377,-1.6666666666666667,1124.0,-1.5,1096.0,-1.3333333333333333,1090.0,0.21364452423698377
4699,2018-09-03,1130.0,1136.0,1114.0,1124.0,2115000.0,0.014362657091562037,1.4444444444444444,1.0,88.37209302325581,77.67833584424369,-33.31943912206498,-89.27779107630408,-65.50077979656044,-109.65733641407257,18.87122836043269,22.0,41.58879445391608,75.09999999999991,-29.063636447140425,179.26363644714024,23.01818177642963,127.18181822357008,-70.69177162505162,88.88888888888889,2.8797920450039243,52.08181822357018,9,-26.0,-79.5,-46.5,-69.0,182.0,0,0.19999999999999996,1.8571428571428572,1114.0,-1.6666666666666667,1124.0,-1.5,1096.0,0.19999999999999996
4700,2018-09-04,1136.0,1138.0,1114.0,1130.0,2597500.0,0.005309734513274433,3.8,1.0,87.17948717948718,80.0192665185077,-33.428788261994896,-89.80080567236632,-73.03944682816245,-112.60021812499258,18.334141245418984,24.0,49.91085193663184,74.70000000000005,-32.9995821718785,182.39958217187848,20.850208914060886,128.5497910859392,-65.9549235975444,96.42857142857143,9.51374162812644,53.849791085939216,9,-26.0,-84.5,-54.0,-75.0,192.0,1,0.16549295774647876,1.4444444444444444,1130.0,1.8571428571428572,1114.0,-1.6666666666666667,1124.0,0.16549295774647876
4701,2018-09-05,1136.0,1144.0,1128.0,1136.0,2756000.0,0.0,1.0,0.0,86.3013698630137,81.91154835513885,-28.247398229118517,-83.36371744497387,-74.86774120958012,-109.71963630063215,17.623202209382303,16.0,56.19876247973889,67.90000000000009,-40.67333199754762,176.4733319975478,13.613334001226349,122.18666599877395,-55.0821358219373,82.6086956521739,-2.9034341227114453,54.28666599877384,9,-23.0,-81.5,-60.5,-75.0,160.0,2,0.18661971830985924,3.8,1136.0,1.4444444444444444,1130.0,1.8571428571428572,1114.0,0.18661971830985924
4702,2018-09-06,1140.0,1144.0,1120.0,1136.0,2974500.0,0.0035211267605634866,3.0,100.0,86.3013698630137,83.52186604677394,-28.679078127949197,-79.88176131743512,-79.91354060470962,-110.9142876255728,16.57942840600432,24.0,60.00695540381162,64.54999999999995,-42.50920644301209,171.609206443012,11.020396778493932,118.07960322150598,-47.72735137398854,91.30434782608695,6.339718336545914,53.52960322150605,9,-27.0,-85.5,-66.0,-79.0,166.0,3,0.1333333333333333,1.0,1136.0,3.8,1136.0,1.4444444444444444,1130.0,0.1333333333333333
4703,2018-09-07,1156.0,1160.0,1138.0,1144.0,3194000.0,0.01403508771929829,1.2,3.0,85.71428571428572,84.71234223725013,-40.11904936791939,-86.78475671968727,-96.66602903557987,-124.14709076445979,15.513676078007787,22.0,61.89467775030198,71.95000000000005,-31.759056600903705,175.6590566009038,20.09547169954817,123.80452830045192,-54.41642812667055,91.30434782608695,7.217940120954083,51.854528300451875,9,-35.0,-93.5,-94.0,-95.0,144.0,4,0.12110726643598624,3.0,1140.0,1.0,1136.0,3.8,1136.0,0.12110726643598624
4704,2018-09-10,1178.0,1178.0,1156.0,1172.0,3295000.0,0.01903114186851207,6.333333333333333,0.5,85.91549295774648,85.92517478811085,-55.403975895236954,-96.98143242796777,-116.92173574874755,-143.1121018064673,14.101966288587478,22.0,62.601538927372985,83.29999999999995,-12.368506614723628,178.96850661472354,35.46574669263828,131.13425330736163,-64.73314250133649,100.0,15.115598491713385,47.83425330736176,9,-48.0,-106.5,-118.0,-117.0,132.0,0,0.10016977928692694,1.2,1156.0,3.0,1140.0,1.0,1136.0,0.10016977928692694
4705,2018-09-11,1220.0,1222.0,1180.0,1180.0,5043500.0,0.035653650254668934,-1.1,6.666666666666667,88.63636363636364,87.02133188985454,-86.07602518771341,-128.06283932127553,-156.2021043480604,-181.89787598241128,14.070630571309437,44.0,64.04079840929944,114.20000000000005,14.348320521218511,214.05167947878158,64.27416026060928,164.1258397393908,-93.78651400106924,98.0392156862745,13.557113692112722,49.925839739390796,9,-60.0,-126.5,-168.0,-155.0,102.0,1,0.07540983606557372,6.333333333333333,1178.0,1.2,1156.0,3.0,1140.0,0.07540983606557372
4706,2018-09-12,1246.0,1246.0,1202.0,1212.0,4952000.0,0.021311475409836023,1.588235294117647,0.85,89.36170212765957,87.46668375364612,-98.96850847319388,-143.62720431984553,-180.02693955852283,-204.53176426879145,15.323510335250973,44.0,66.271203123845,128.9000000000001,19.259630945932713,238.54036905406747,74.0798154729664,183.72018452703378,-100.62921120085548,100.0,15.912638013566493,54.82018452703372,9,-74.0,-140.5,-195.0,-178.5,72.0,2,0.0658105939004816,-1.1,1220.0,6.333333333333333,1178.0,1.2,1156.0,0.0658105939004816
4707,2018-09-13,1240.0,1266.0,1226.0,1250.0,4940500.0,-0.0048154093097912964,-1.105263157894737,-0.29411764705882354,86.45833333333333,87.13783307757323,-83.57197386826442,-127.63160663329109,-171.68322058064018,-195.214270277688,16.753473464493112,40.0,69.6068308861361,112.40000000000009,-2.2278187967535814,227.02781879675388,55.086090601623255,169.71390939837693,-74.50336896068438,79.6875,-3.0017559380715113,57.31390939837689,9,-50.0,-124.5,-193.0,-172.5,76.0,3,0.04516129032258065,1.588235294117647,1246.0,-1.1,1220.0,6.333333333333333,1178.0,0.04516129032258065
4708,2018-09-14,1244.0,1262.0,1222.0,1254.0,8034000.0,0.003225806451612856,2.076923076923077,1.0,87.62886597938144,87.05525229492052,-75.08857543866293,-121.3119993976743,-173.18022300288703,-196.52642402255992,18.489854911437657,40.0,72.50471351078659,105.90000000000009,-11.075750973376671,222.87575097337697,47.41212451331171,164.38787548668847,-58.40269516854755,80.0,-1.7782264500946212,58.48787548668842,9,-54.0,-128.5,-200.5,-176.5,110.0,4,0.04983922829581999,-1.105263157894737,1240.0,1.588235294117647,1246.0,-1.1,1220.0,0.04983922829581999
4709,2018-09-17,1244.0,1244.0,1244.0,1244.0,0.0,0.0,1.0,-0.0,91.3978494623656,87.52395921524035,-63.94118891198718,-112.26103701205056,-170.49666735285336,-193.8112902213827,20.65316437929308,0.0,71.58780994006293,96.5,-22.887030945118113,215.8870309451181,36.806484527440944,156.19351547255906,-42.322156134837996,74.4186046511628,-10.151359559892228,59.693515472559056,9,-51.0,-128.5,-203.0,-174.0,54.0,0,0.045016077170418,2.076923076923077,1244.0,-1.105263157894737,1240.0,1.588235294117647,1246.0,0.045016077170418
4710,2018-09-18,1300.0,1302.0,1236.0,1242.0,5373500.0,0.045016077170418,1.1290322580645162,100.0,93.22033898305085,88.29273356191113,-105.30531081037839,-158.75872018803602,-222.39782344177138,-246.9026260647347,22.337224587333775,66.0,72.80483886593083,141.29999999999995,8.842896715495044,273.75710328450486,75.07144835774761,207.5285516422523,-85.45772490787044,98.0,10.336679661208507,66.22855164225244,9,-89.0,-154.5,-268.5,-239.5,30.0,1,0.007692307692307665,1.0,1244.0,2.076923076923077,1244.0,-1.105263157894737,1240.0,0.007692307692307665
4711,2018-09-19,1326.0,1336.0,1302.0,1310.0,4861500.0,0.020000000000000018,-1.125,0.27586206896551724,93.16239316239316,89.05506948406442,-113.44997868204041,-174.65368927795816,-243.7189204502538,-270.052751074312,24.24244440692834,36.0,75.29551634313589,155.20000000000005,8.073702661908328,302.32629733809165,81.63685133095419,228.7631486690459,-93.96617992629626,91.22807017543859,3.397688172407925,73.56314866904582,9,-89.0,-154.0,-294.5,-265.5,-50.0,2,-0.003016591251885359,1.1290322580645162,1300.0,1.0,1244.0,2.076923076923077,1244.0,-0.003016591251885359
4712,2018-09-20,1306.0,1326.0,1300.0,1326.0,5576500.0,-0.015082956259426794,1.6,-1.25,89.34426229508196,89.45840021526399,-75.35049706672567,-145.74425392715284,-220.33651552176752,-247.29024261443465,25.83544874334186,26.0,78.67841727137557,124.79999999999995,-29.871264299466247,279.47126429946616,47.464367850266854,202.13563214973306,-70.0,73.68421052631578,-16.128288477288805,77.33563214973312,9,-60.0,-134.0,-287.5,-245.5,-52.0,3,0.009188361408882129,-1.125,1326.0,1.1290322580645162,1300.0,1.0,1244.0,0.009188361408882129
4713,2018-09-21,1314.0,1324.0,1292.0,1312.0,7663500.0,0.006125574272588086,1.9090909090909092,-0.1,88.98305084745763,89.79923998078745,-65.46565840775656,-144.2875817650065,-225.37169461168833,-252.45316901333217,27.69761292326373,32.0,83.79053767049754,122.09999999999991,-38.41745273201332,282.61745273201313,41.841273633993296,202.35872636600652,-58.0,78.0,-11.436541176361146,80.25872636600664,9,-56.0,-137.0,-295.5,-253.5,-94.0,4,0.0015220700152207556,1.6,1306.0,-1.125,1326.0,1.1290322580645162,1300.0,0.0015220700152207556
4714,2018-09-24,1314.0,1314.0,1314.0,1314.0,0.0,0.0,1.0,0.0,88.69565217391305,89.80582759607073,-49.33320289900735,-134.15382935679168,-222.34574551704554,-249.7629315166373,29.60238493097549,0.0,89.63648841076702,111.29999999999995,-51.66347669596735,274.26347669596726,29.81826165201619,192.78173834798372,-42.0,78.0,-10.116200157174688,81.4817383479837,9,-45.0,-128.0,-293.5,-253.5,-84.0,0,0.030441400304414,1.9090909090909092,1314.0,1.6,1306.0,-1.125,1326.0,0.030441400304414
4715,2018-09-25,1322.0,1336.0,1306.0,1308.0,4613500.0,0.0060882800608828,-2.3333333333333335,100.0,89.07563025210084,89.77404183211975,-46.201508472135856,-130.57652686391634,-227.93815731451878,-254.8870925467529,31.8636309874334,30.0,95.91867649123105,107.70000000000005,-54.5124662611388,269.9124662611389,26.59376686943051,188.80623313056958,-37.200000000000045,68.18181818181817,-19.77879709825534,81.10623313056948,9,-43.0,-130.0,-296.5,-261.5,-80.0,1,-0.018154311649016597,1.0,1314.0,1.9090909090909092,1314.0,1.6,1306.0,-0.018154311649016597
4716,2018-09-26,1338.0,1340.0,1318.0,1324.0,3449500.0,0.012102874432677657,1.4444444444444444,1.0,89.6,90.12311590619382,-53.39383857076018,-134.40808278172244,-241.3594843030337,-267.8091825285833,34.50461469370241,22.0,101.85693765807878,111.59999999999991,-49.556870291340374,272.7568702913402,31.021564854329654,192.17843514567016,-42.960000000000036,95.83333333333334,7.952991842435736,80.57843514567018,9,-57.0,-132.0,-305.0,-277.5,-156.0,2,-0.005979073243647215,-2.3333333333333335,1322.0,1.0,1314.0,1.9090909090909092,1314.0,-0.005979073243647215
4717,2018-09-27,1332.0,1356.0,1326.0,1330.0,3474500.0,-0.004484304932735439,-5.0,0.14285714285714285,86.66666666666667,90.01620487144774,-36.845985092338424,-118.08030224328513,-231.76575168919953,-258.92652045196587,36.50898588523926,30.0,103.19932401761048,95.20000000000005,-64.97569301106023,255.37569301106032,15.112153494469794,175.2878465055303,-27.968000000000075,62.5,-23.916683473906204,80.08784650553017,9,-36.0,-113.0,-299.0,-271.5,-136.0,3,-0.042042042042042094,1.4444444444444444,1338.0,-2.3333333333333335,1322.0,1.0,1314.0,-0.042042042042042094
4718,2018-09-28,1352.0,1370.0,1334.0,1342.0,5474500.0,0.01501501501501501,-1.7692307692307692,5.0,86.55462184873949,89.47806846993373,-44.60588980963803,-125.78477148853744,-248.31685324186742,-276.16973552456557,39.305554279419596,38.0,102.83764734684837,103.29999999999995,-53.796148902493314,260.3961489024932,24.751925548753434,181.84807445124648,-37.57439999999997,71.875,-12.29376033710335,78.5480744512466,9,-49.0,-126.0,-317.5,-291.5,-184.0,4,-0.0724852071005917,-5.0,1332.0,1.4444444444444444,1338.0,-2.3333333333333335,1322.0,-0.0724852071005917
4719,2018-10-01,1356.0,1376.0,1356.0,1368.0,3229000.0,0.002958579881656709,-2.3333333333333335,-1.2,84.0,88.45358636070586,-34.69666388769383,-118.03711953369816,-248.36351057713182,-277.6171777467939,41.76692652972648,24.0,104.0212653995743,96.0,-57.62017411372426,249.62017411372426,19.18991294313787,172.81008705686213,-30.459519999999884,71.42857142857143,-10.531862912362683,76.81008705686217,10,-22.0,-127.0,-315.5,-295.5,-168.0,0,-0.10029498525073743,-1.7692307692307692,1352.0,-5.0,1332.0,1.4444444444444444,1338.0,-0.10029498525073743
4720,2018-10-02,1324.0,1360.0,1320.0,1358.0,6658000.0,-0.02359882005899705,1.105263157894737,2.8333333333333335,68.93203883495146,85.76132476876789,1.1910005751735753,-75.07985880794854,-212.5070738198756,-243.16091574233383,43.74405235572696,40.0,104.29985503862872,54.59999999999991,-89.80352816798631,199.00352816798613,-17.601764083993203,126.80176408399302,52.0,10.344827586206897,-66.46961844332623,72.20176408399317,10,10.0,-95.0,-278.75,-263.5,-120.0,1,-0.07099697885196377,-2.3333333333333335,1356.0,-1.7692307692307692,1352.0,-5.0,1332.0,-0.07099697885196377
4721,2018-10-03,1348.0,1350.0,1298.0,1308.0,5066000.0,0.01812688821752273,1.3636363636363635,-1.1764705882352942,74.10714285714286,84.06831149788576,-21.635299062144895,-86.83508473967322,-232.4856711205034,-264.3166183695821,45.363882910329586,52.0,105.21697362944906,68.0,-65.9159202044491,201.9159202044491,1.0420398977755667,134.95796010222443,28.0,64.1025641025641,-11.838357780459418,66.95796010222452,10,-14.0,-119.0,-302.75,-287.5,-82.0,2,-0.07863501483679525,1.105263157894737,1324.0,-2.3333333333333335,1356.0,-1.7692307692307692,1352.0,-0.07863501483679525
4722,2018-10-04,1292.0,1334.0,1288.0,1332.0,6585500.0,-0.041543026706231445,1.0909090909090908,-1.0,58.69565217391305,80.70304497860303,35.95054048619659,-19.883176229618584,-172.83865317499203,-205.80101669366832,47.283493827187314,60.0,97.7024044109794,4.400000000000091,-112.19448393557991,120.99448393558009,-53.89724196779002,62.697241967790205,80.88000000000011,4.545454545454546,-67.95395807298729,58.29724196779005,10,40.0,-55.0,-244.25,-231.5,-42.0,3,-0.0851393188854489,1.3636363636363635,1348.0,1.105263157894737,1324.0,-2.3333333333333335,1356.0,-0.0851393188854489
4723,2018-10-05,1296.0,1308.0,1276.0,1282.0,5397000.0,0.003095975232198178,-1.4615384615384615,-0.35,59.28571428571428,77.4352741021365,32.55190783118951,-13.55175753514959,-173.4568163235822,-206.96517479954855,48.698851222577446,32.0,88.12624368182242,1.400000000000091,-97.37651542747199,100.17651542747217,-47.98825771373595,50.78825771373613,71.78720000000021,20.0,-50.09797951961174,49.388257713735996,10,30.0,-59.0,-230.75,-235.5,-54.0,4,-0.0771604938271605,1.0909090909090908,1292.0,1.3636363636363635,1348.0,1.105263157894737,1324.0,-0.0771604938271605
4724,2018-10-08,1296.0,1296.0,1296.0,1296.0,0.0,0.0,1.0,0.0,49.107142857142854,72.99433105825227,33.22394730653741,-4.488345384759896,-169.23154321589118,-204.19634577075658,49.7209192464622,0.0,80.31209376620814,-4.5,-86.64877389605454,77.64877389605454,-45.57438694802727,36.57438694802727,64.4442240000003,23.809523809523807,-40.99270602808811,41.074386948027296,10,30.0,-51.0,-227.75,-235.5,-66.0,0,-0.09876543209876543,-1.4615384615384615,1296.0,1.0909090909090908,1292.0,1.3636363636363635,1348.0,-0.09876543209876543
4725,2018-10-09,1312.0,1322.0,1296.0,1296.0,4689000.0,0.012345679012345734,-2.25,100.0,46.728971962616825,68.23088349854305,17.49618376586932,-13.958184172459369,-180.86218441629217,-217.2265320797369,50.04386339642767,26.0,72.52162340866789,6.900000000000091,-66.0582432844385,79.85824328443869,-29.579121642219206,43.37912164221939,41.68868608000025,48.64864864864865,-12.281685454815296,36.479121642219354,10,14.0,-67.0,-234.75,-251.5,-94.0,1,-0.09451219512195119,1.0,1296.0,-1.4615384615384615,1296.0,1.0909090909090908,1292.0,-0.09451219512195119
4726,2018-10-10,1328.0,1346.0,1304.0,1310.0,4166000.0,0.012195121951219523,-1.8,1.125,55.238095238095234,64.73882000647956,-0.07989189949057618,-24.769934473601324,-192.0233899789564,-230.0696604392249,50.120821535703264,42.0,65.2568672333432,18.799999999999955,-49.22352534229162,86.82352534229153,-15.211762671145834,52.81176267114574,19.473591193600214,74.28571428571429,14.350319880015583,34.0117626711458,10,-2.0,-80.0,-247.25,-267.5,-112.0,2,-0.09337349397590367,-2.25,1312.0,1.0,1296.0,-1.4615384615384615,1296.0,-0.09337349397590367
4727,2018-10-11,1296.0,1314.0,1284.0,1308.0,5324000.0,-0.02409638554216864,1.5,-0.6666666666666666,46.15384615384615,60.24984492926919,29.364468641132362,12.269625337447906,-154.6184869296958,-194.95504801216657,49.63490799122129,44.0,55.82111322895889,-16.0,-76.18917545621161,44.189175456211615,-46.09458772810581,14.094587728105807,50.0,28.57142857142857,-27.8776947468009,30.094587728105754,10,30.0,-48.0,-212.25,-235.5,-88.0,3,-0.02314814814814814,-1.8,1328.0,-2.25,1312.0,1.0,1296.0,-0.02314814814814814
4728,2018-10-12,1306.0,1312.0,1274.0,1278.0,6150500.0,0.007716049382715973,-1.1111111111111112,-2.3333333333333335,48.36065573770491,56.28991778901418,13.581396336839362,7.539206591810853,-158.92146977214952,-202.03807458943675,49.17563780441833,38.0,44.179882164522496,-9.099999999999909,-60.25055177964077,42.050551779640955,-34.67527588982034,16.475275889820523,40.0,44.44444444444444,-8.895346950784727,25.57527588982047,10,11.0,-49.0,-222.25,-245.5,-90.0,4,-0.04287901990811638,1.5,1296.0,-1.8,1328.0,-2.25,1312.0,-0.04287901990811638
4729,2018-10-15,1300.0,1308.0,1288.0,1290.0,3838000.0,-0.004594180704441064,-1.8571428571428572,0.35714285714285715,45.454545454545446,53.681307413413506,12.07191138513872,18.919720225722358,-146.98328545971344,-193.12637718369342,48.69154808603517,20.0,33.63803941760489,-17.90000000000009,-57.48681332801311,21.68681332801293,-37.693406664006716,1.893406664006534,38.799999999999955,36.11111111111111,-14.717118845306452,19.793406664006564,10,12.0,-34.0,-208.25,-237.5,-110.0,0,-0.04461538461538461,-1.1111111111111112,1306.0,1.5,1296.0,-1.8,1328.0,-0.04461538461538461
4730,2018-10-16,1310.0,1312.0,1278.0,1296.0,4172000.0,0.007692307692307665,2.7777777777777777,1.4,44.06779661016949,50.34360227486091,-0.13726762183159735,10.231902648502682,-150.48408856578408,-200.20680588226105,47.230232707376516,34.0,21.32410096445392,-8.400000000000091,-47.2811955630782,30.481195563078018,-27.840597781539145,11.040597781538963,22.319999999999936,50.0,4.663660800697649,19.440597781539026,10,0.0,-32.0,-209.25,-238.5,-134.0,1,-0.06106870229007633,-1.8571428571428572,1300.0,-1.1111111111111112,1306.0,1.5,1296.0,-0.06106870229007633
4731,2018-10-17,1322.0,1326.0,1290.0,1312.0,4400000.0,0.009160305343511421,3.0,0.7142857142857143,47.933884297520656,49.147850288595095,-18.118583059117555,-2.195707392680106,-155.4535478936957,-209.0600779119727,45.43082333477123,36.0,10.631453825114477,3.7999999999999545,-34.95754595448898,42.55754595448889,-15.578772977244626,23.178772977244535,4.487999999999829,92.3076923076923,47.11241723058086,19.378772977244473,10,-12.0,-33.0,-195.25,-228.5,-108.0,2,-0.07866868381240544,2.7777777777777777,1310.0,-1.8571428571428572,1300.0,-1.1111111111111112,1306.0,-0.07866868381240544
4732,2018-10-18,1318.0,1342.0,1306.0,1330.0,3620000.0,-0.00302571860816947,1.0,-1.2,42.47787610619469,47.28031271309292,-11.222830742882252,2.897978411672284,-144.0988676047823,-202.51141519414477,43.74116557511499,36.0,5.337287213082618,-0.7999999999999545,-39.131517882170556,37.53151788217065,-19.96575894108514,18.365758941085232,-44.0,64.70588235294117,21.94004024058473,19.165758941085254,10,-8.0,-19.0,-179.25,-212.5,-104.0,3,-0.0773899848254932,3.0,1322.0,2.7777777777777777,1310.0,-1.8571428571428572,1300.0,-0.0773899848254932
4733,2018-10-19,1316.0,1320.0,1288.0,1308.0,3970500.0,-0.0015174506828528056,3.0,-0.6666666666666666,41.07142857142858,46.38745557023577,-6.80287764656714,5.328701182869054,-134.3256486253822,-197.78883636423643,42.07442146944012,32.0,-4.120244929210912,-2.900000000000091,-41.18920419502092,35.38920419502074,-22.044602097510506,16.244602097510324,-40.6400000000001,59.375,19.398921646846226,19.1446020975104,10,-6.0,-17.0,-163.25,-200.5,-84.0,4,-0.0820668693009119,1.0,1318.0,3.0,1322.0,2.7777777777777777,1310.0,-0.0820668693009119
4734,2018-10-22,1354.0,1356.0,1314.0,1332.0,3299000.0,0.028875379939209633,2.230769230769231,2.75,56.52173913043478,47.47554081110444,-39.907016533037904,-31.116297769452103,-163.3380788886093,-232.97732071734026,40.58432312800034,42.0,-4.9816197586415,33.09999999999991,-8.173924481426639,74.37392448142646,12.463037759286635,53.73696224071318,-77.3072000000002,97.43589743589743,51.49289166042623,20.636962240713284,10,-39.0,-48.0,-201.25,-238.5,-92.0,0,-0.10192023633677993,3.0,1316.0,1.0,1318.0,3.0,1322.0,-0.10192023633677993
4735,2018-10-23,1298.0,1344.0,1292.0,1340.0,5382000.0,-0.041358936484490405,1.08,-1.9090909090909092,40.45801526717557,45.83330970322447,15.531547793810205,24.236089239664125,-99.87978122230834,-174.59063646617165,38.4865575669164,62.0,-7.6655540261142505,-21.700000000000045,-64.21612697112505,20.81612697112496,-42.95806348556266,-0.44193651443742965,-18.134912000000213,14.705882352941178,-27.744577339296267,21.258063485562555,10,17.0,8.0,-143.75,-182.5,-22.0,1,-0.08320493066255774,2.230769230769231,1354.0,3.0,1316.0,1.0,1318.0,-0.08320493066255774
4736,2018-10-24,1330.0,1342.0,1314.0,1318.0,5013500.0,0.024653312788905923,-1.8,-0.2857142857142857,57.983193277310924,47.14768160583167,-18.053428215442864,-8.847601871765164,-124.60510108318181,-204.08944657852635,36.228228649438215,44.0,-6.021111352406251,10.700000000000045,-31.23779855168459,52.63779855168468,-10.26889927584216,31.66889927584225,-47.089515520000305,61.76470588235294,13.919731655414594,20.968899275842293,10,-15.0,-5.0,-151.75,-196.5,-30.0,2,-0.11578947368421055,1.08,1298.0,2.230769230769231,1354.0,3.0,1316.0,-0.11578947368421055
4737,2018-10-25,1276.0,1312.0,1270.0,1304.0,4895500.0,-0.04060150375939853,-1.1,-2.3333333333333335,46.52777777777778,46.9440284991731,36.667167848758254,42.94365174310201,-64.13029672743255,-147.78106859046238,33.20175413087061,60.0,-6.188424544100371,-40.5,-86.17851043743394,5.178510437433943,-63.33925521871697,-17.66074478128303,80.0,6.976744186046512,-42.55670905527438,22.839255218716943,10,37.0,47.0,-71.5,-125.5,48.0,3,-0.048589341692789945,-1.8,1330.0,1.08,1298.0,2.230769230769231,1354.0,-0.048589341692789945
4738,2018-10-26,1254.0,1284.0,1250.0,1276.0,4948500.0,-0.017241379310344862,-1.2666666666666666,0.7857142857142857,43.2258064516129,46.69639083218059,56.451768681472004,60.31782073127897,-35.90658953856018,-123.89652739434132,29.789354390140677,34.0,-10.568498076060905,-57.59999999999991,-108.02305237210089,-7.176947627898926,-82.81152618605051,-32.388473813949304,100.27999999999997,3.7735849056603774,-46.98906402576984,25.211526186050516,10,49.0,59.0,-45.0,-103.5,40.0,4,-0.03189792663476876,-1.1,1276.0,-1.8,1330.0,1.08,1298.0,-0.03189792663476876
4739,2018-10-29,1220.0,1274.0,1218.0,1250.0,4923500.0,-0.027113237639553422,-2.2941176470588234,1.3636363636363635,35.975609756097555,45.79725895950593,87.06632999744284,88.12483761047588,3.341119775586094,-88.57377387446468,26.387047938325026,56.0,-11.187051981865125,-84.79999999999995,-145.62104898793996,-23.97895101205995,-115.21052449396984,-54.38947550603007,130.10879999999997,1.5873015873015872,-47.40032498921406,30.410524493969973,10,67.0,77.0,-2.5,-69.5,58.0,0,0.009836065573770592,-1.2666666666666666,1254.0,-1.1,1276.0,-1.8,1330.0,0.009836065573770592
4740,2018-10-30,1230.0,1238.0,1204.0,1212.0,9284500.0,0.008196721311475308,1.0,-0.6,34.78260869565217,44.33600611485387,72.10784702456476,74.5433941250435,-1.8315320604554017,-97.3391134746671,24.516162892468138,34.0,-13.143660015025716,-70.09999999999991,-138.70382066998695,-1.4961793300128647,-104.40191033499354,-35.79808966500627,112.18227200000001,18.84057971014493,-25.833855769223867,34.30191033499355,10,50.0,60.0,-2.5,-79.5,34.0,1,0.026016260162601723,-2.2941176470588234,1220.0,-1.2666666666666666,1254.0,-1.1,1276.0,0.026016260162601723
4741,2018-10-31,1242.0,1258.0,1216.0,1228.0,5498000.0,0.009756097560975618,-1.2105263157894737,0.7777777777777778,41.05960264900662,44.17842017516632,53.15641892543999,57.123730482431256,-9.023116755058254,-108.05407344149148,23.204103861228514,42.0,-13.708237424808658,-52.799999999999955,-122.19619282742269,16.596192827422783,-87.49809641371144,-18.101903586288472,89.12769023999999,35.18518518518518,-11.050038077810363,34.69809641371141,10,38.0,48.0,-6.5,-91.5,18.0,2,0.027375201288244666,1.0,1230.0,-2.2941176470588234,1220.0,-1.2666666666666666,1254.0,0.027375201288244666
4742,2018-11-01,1182.0,1264.0,1168.0,1240.0,7245500.0,-0.048309178743961345,-1.2325581395348837,-4.142857142857143,32.38636363636364,43.21341296015911,102.62853718032034,114.32159617436605,54.73590152007455,-46.9132787163785,22.52290719171352,96.0,-16.412740290164038,-107.29999999999995,-193.1225832136695,-21.477416786330423,-150.21129160683472,-64.38870839316519,138.95747502080008,12.068965517241379,-32.972048989799944,42.91129160683472,11,80.0,90.0,61.5,-29.5,108.0,3,0.09983079526226724,-1.2105263157894737,1242.0,1.0,1230.0,-2.2941176470588234,1220.0,0.09983079526226724
4743,2018-11-02,1196.0,1246.0,1168.0,1240.0,7101500.0,0.011844331641285955,1.7857142857142858,0.7586206896551724,35.55555555555556,40.883837007394746,78.02121087540945,97.44160330831005,44.670627989961304,-60.12657326510657,22.233530394311757,78.0,-21.357105971187366,-88.29999999999995,-183.60692800793322,7.006928007933311,-135.95346400396647,-40.646535996033435,109.66172751872,26.41509433962264,-18.939413856766436,47.65346400396662,11,60.0,76.0,61.5,-35.5,60.0,4,0.10702341137123739,-1.2325581395348837,1182.0,-1.2105263157894737,1242.0,1.0,1230.0,0.10702341137123739
4744,2018-11-05,1168.0,1188.0,1158.0,1178.0,3973500.0,-0.02341137123745818,1.0,0.22727272727272727,31.216931216931215,39.85704989070093,85.89527718401428,121.59470779869571,76.42559339183936,-31.55856825364799,21.99447031385191,38.0,-25.87766309836661,-109.90000000000009,-218.2034722677754,-1.5965277322247857,-164.05173613388774,-55.74826386611244,123.89555476684791,9.433962264150944,-33.87335588163848,54.1517361338877,11,82.0,99.0,96.5,-0.5,98.0,0,0.10787671232876717,1.7857142857142858,1196.0,-1.2325581395348837,1182.0,-1.2105263157894737,1242.0,0.10787671232876717
4745,2018-11-06,1188.0,1200.0,1170.0,1180.0,3300000.0,0.017123287671232834,-1.1428571428571428,-0.8,32.64248704663213,37.04141586506994,54.36826512306243,96.79115628706995,60.748283162209646,-50.48528614947327,21.078957613443016,32.0,-30.10235908344339,-83.70000000000005,-197.8247701329051,30.424770132904996,-140.76238506645268,-26.63761493354741,87.82808819482625,28.30188679245283,-8.443396661268924,57.062385066452556,11,47.0,71.0,93.5,-17.5,142.0,1,0.07575757575757569,1.0,1168.0,1.7857142857142858,1196.0,-1.2325581395348837,1182.0,0.07575757575757569
4746,2018-11-07,1204.0,1218.0,1176.0,1180.0,5310500.0,0.013468013468013407,-1.625,3.0,35.678391959799,35.83592855196119,20.803254978355426,74.86335500143286,49.1525913028438,-65.85095171050466,19.4947684497106,42.0,-42.113966991053076,-61.5,-176.21796078343414,53.21796078343414,-118.85898039171707,-4.141019608282932,57.688717611447146,43.39622641509434,9.766924378192918,57.35898039171707,11,17.0,53.0,77.5,-33.5,120.0,2,0.04983388704318936,-1.1428571428571428,1188.0,1.0,1168.0,1.7857142857142858,1196.0,0.04983388704318936
4747,2018-11-08,1266.0,1272.0,1224.0,1226.0,5367000.0,0.05149501661129574,-1.1818181818181819,1.6666666666666667,44.5414847161572,35.982115025799445,-47.79005391997521,11.068057714976021,-8.53450963746991,-127.00932189486684,18.337128860233975,68.0,-44.34406012349018,2.0,-111.81980218052922,115.81980218052922,-54.90990109026461,58.90990109026461,-108.0,94.73684210526315,61.705379096200566,56.90990109026461,11,-50.0,-9.0,15.5,-95.5,58.0,3,-0.004739336492891044,-1.625,1204.0,-1.1428571428571428,1188.0,1.0,1168.0,-0.004739336492891044
4748,2018-11-09,1250.0,1284.0,1244.0,1264.0,5390000.0,-0.012638230647709303,-2.076923076923077,-0.35,38.07339449541284,36.21520221905671,-36.22675376718098,23.882011102457454,12.00376987100708,-110.31605550145673,17.551534329173517,40.0,-55.55318219843866,-11.200000000000045,-123.41333066503807,101.01333066503798,-67.30666533251906,44.90666533251897,-89.72000000000003,73.01587301587301,46.14289016133134,56.106665332518965,11,-29.0,7.0,34.5,-79.5,96.0,4,0.03200000000000003,-1.1818181818181819,1266.0,-1.625,1204.0,-1.1428571428571428,1188.0,0.03200000000000003
4749,2018-11-12,1242.0,1262.0,1236.0,1246.0,2486000.0,-0.006399999999999961,-2.25,0.2857142857142857,42.78350515463917,37.1041907144997,-27.689742849485356,28.79008658113503,24.026851435271965,-101.5984019455334,16.655784232840524,26.0,-60.11421033314082,-16.299999999999955,-127.28240733033272,94.68240733033281,-71.79120366516645,39.19120366516654,-76.77120000000014,63.1578947368421,33.31054004795993,55.49120366516639,11,-21.0,15.0,39.5,-71.5,14.0,0,0.011272141706924366,-2.076923076923077,1250.0,-1.1818181818181819,1266.0,-1.625,1204.0,0.011272141706924366
4750,2018-11-13,1230.0,1236.0,1210.0,1226.0,3563000.0,-0.009661835748792313,2.25,-1.0,36.41304347826087,36.58790636219462,-17.53358681795612,36.353236279717294,39.800011651286695,-89.0390449358938,16.00113351343616,32.0,-62.3623809199471,-24.299999999999955,-133.1835205741686,84.58352057416869,-78.74176028708416,30.141760287084253,-60.02035200000023,50.0,23.190712641399678,54.44176028708432,11,-9.0,27.0,55.5,-59.5,6.0,1,0.029268292682926855,-2.25,1242.0,-2.076923076923077,1250.0,-1.1818181818181819,1266.0,0.029268292682926855
4751,2018-11-14,1218.0,1250.0,1210.0,1224.0,3239500.0,-0.009756097560975618,-2.6363636363636362,-1.5,41.1042944785276,37.55656534465728,-10.38846267926374,42.33274880621184,55.511525208841704,-76.67152582778499,14.95546977084105,40.0,-59.36640844613339,-31.09999999999991,-136.23930608580395,74.03930608580413,-83.66965304290193,21.46965304290211,-43.45953792000023,10.81081081081081,-17.742648193330393,52.569653042902026,11,3.0,39.0,67.5,-47.5,-18.0,2,0.09195402298850586,2.25,1230.0,-2.25,1242.0,-2.076923076923077,1250.0,0.09195402298850586
4752,2018-11-15,1216.0,1222.0,1186.0,1188.0,3008500.0,-0.0016420361247947435,-1.25,-4.666666666666667,43.790849673202615,38.471598024395846,-3.4177873216563057,38.26101912545573,61.1473702766782,-73.92869392619764,13.606125398105522,36.0,-56.7486113121754,-28.0,-128.87616170331762,72.87616170331762,-78.43808085165892,22.438080851658924,-37.08115640320011,30.612244897959183,-1.0312654046821876,50.43808085165884,11,5.0,41.0,71.0,-45.5,-54.0,3,0.08881578947368429,-2.6363636363636362,1218.0,2.25,1230.0,-2.25,1242.0,0.08881578947368429
4753,2018-11-16,1208.0,1222.0,1204.0,1210.0,3268500.0,-0.006578947368421018,-2.6,-0.07142857142857142,47.85714285714286,40.3205104288638,7.222996990909223,39.79540577387775,72.24941115705315,-65.16097166326836,12.83778953094727,18.0,-58.081405945329834,-30.59999999999991,-126.69731909286565,65.49731909286584,-78.64865954643278,17.448659546432964,-24.877910147072043,28.947368421052634,-6.229622395479307,48.04865954643284,11,19.0,49.0,79.0,-37.5,-46.0,4,0.0960264900662251,-1.25,1216.0,-2.6363636363636362,1218.0,2.25,1230.0,0.0960264900662251
4754,2018-11-19,1216.0,1230.0,1206.0,1206.0,1802500.0,0.0066225165562914245,-3.8,-5.0,47.48201438848921,41.96934680018126,7.540832104189803,22.057603727294236,66.7991358352972,-71.221235312001,11.193504725522299,24.0,-50.26847687242571,-15.700000000000045,-95.31248249122154,63.91248249122145,-55.50624124561068,24.10624124561059,-30.0,46.875,9.233693113084954,39.8062412456107,11,14.0,41.0,71.0,-45.5,-110.0,0,0.10690789473684204,-2.6,1208.0,-1.25,1216.0,-2.6363636363636362,1218.0,0.10690789473684204
4755,2018-11-20,1190.0,1216.0,1186.0,1208.0,2176500.0,-0.021381578947368474,-1.3076923076923077,-1.8,41.0958904109589,42.57129107253236,37.83290061553953,41.689080040020826,93.74531535525693,-43.18945502368388,10.359326416772504,30.0,-44.96363792063016,-36.299999999999955,-111.5066626387395,38.90666263873959,-73.90333131936973,1.3033313193698177,94.0,6.25,-30.392413267922535,37.60333131936974,11,45.0,67.0,99.0,-19.5,-70.0,1,0.055462184873949605,-3.8,1216.0,-2.6,1208.0,-1.25,1216.0,0.055462184873949605
4756,2018-11-21,1176.0,1184.0,1166.0,1184.0,2885000.0,-0.0117647058823529,3.5,0.4444444444444444,48.78048780487804,43.04229141572356,53.018918619131455,45.914282387725734,107.71013587549396,-27.665537181839,9.631210397921645,24.0,-35.08566111991149,-42.59999999999991,-103.2227332728221,18.02273327282228,-72.911366636411,-12.288633363588815,106.03999999999996,15.625,-23.129177678924833,30.31136663641111,11,49.0,81.0,118.0,-5.5,10.0,2,0.05102040816326525,-1.3076923076923077,1190.0,-3.8,1216.0,-2.6,1208.0,0.05102040816326525
4757,2018-11-22,1214.0,1218.0,1186.0,1188.0,2653500.0,0.03231292517006801,-1.1333333333333333,-3.25,53.33333333333332,44.7378401754925,7.674017850167047,3.1950521612714056,70.30922191768877,-63.80937718654286,9.880848739612349,42.0,-25.668828455913854,-1.5,-55.77221834608008,52.77221834608008,-28.63610917304004,25.63610917304004,63.39840000000004,75.0,33.25220922694423,27.136109173040094,11,0.0,43.0,85.5,-43.5,-32.0,3,-0.011532125205930832,3.5,1176.0,-1.3076923076923077,1190.0,-3.8,1216.0,-0.011532125205930832
4758,2018-11-23,1214.0,1214.0,1214.0,1214.0,0.0,0.0,1.0,0.0,59.50413223140496,46.59568762846648,2.2690004439384666,0.0471181173675177,70.79170813189535,-61.902438790926226,10.341284693893577,0.0,-18.18148065481796,0.5,-50.6571366631581,51.6571366631581,-25.078568331579163,26.078568331579163,58.94246399999997,75.0,27.95996244558262,25.578568331579056,11,-6.0,43.0,90.5,-43.5,-32.0,4,-0.04283360790774304,-1.1333333333333333,1214.0,3.5,1176.0,-1.3076923076923077,1190.0,-0.04283360790774304
4759,2018-11-26,1232.0,1234.0,1210.0,1214.0,3056000.0,0.014827018121911006,1.1818181818181819,100.0,59.16666666666666,49.1238679827338,-19.33159776245975,-17.926898337820603,53.49330373928797,-77.80760306330899,10.082565186795502,24.0,-18.80598648919181,17.90000000000009,-33.85610820798047,69.65610820798065,-7.978054103990189,43.77805410399037,36.66476543999988,97.05882352941177,45.680224056582446,25.87805410399027,11,-24.0,25.0,72.5,-61.5,-62.0,0,-0.05681818181818177,1.0,1214.0,-1.1333333333333333,1214.0,3.5,1176.0,-0.05681818181818177
4760,2018-11-27,1262.0,1262.0,1242.0,1258.0,3344000.0,0.024350649350649345,9.0,0.2222222222222222,61.41732283464567,51.38087113341358,-49.52290266884029,-47.86044857129127,22.75264376778682,-105.16577434127248,9.728899754701082,30.0,-14.284163413812394,46.299999999999955,-9.357221595975716,101.95722159597562,18.471389202012006,74.1286107979879,2.5581748223999057,100.0,45.644894465624134,27.828610797987885,11,-48.0,-11.0,48.5,-91.5,-94.0,1,-0.12361331220285265,1.1818181818181819,1232.0,1.0,1214.0,-1.1333333333333333,1214.0,-0.12361331220285265
4761,2018-11-28,1276.0,1288.0,1252.0,1260.0,3785000.0,0.011093502377178988,-1.25,4.0,52.42718446601941,52.340463888171,-60.82700146275283,-62.380955241452284,7.321208266735994,-116.31991304291523,10.080930912938218,36.0,-11.723996785677855,58.59999999999991,-2.272256233373355,119.47225623337317,28.163871883313277,89.03612811668654,-110.0,88.23529411764706,37.37764407553436,30.436128116686582,11,-49.0,-26.0,34.5,-105.5,-136.0,2,-0.12225705329153602,9.0,1262.0,1.1818181818181819,1232.0,1.0,1214.0,-0.12225705329153602
4762,2018-11-29,1300.0,1304.0,1274.0,1278.0,3703500.0,0.018808777429467183,1.0,1.375,61.6822429906542,53.87658612522782,-80.07978305801362,-81.25332343207538,-17.216099814630525,-137.8804185234062,9.592895604560875,30.0,-4.731768243906345,76.70000000000005,7.914750663315772,145.48524933668432,42.307375331657795,111.0926246683423,-131.55999999999995,95.74468085106383,45.719876540620064,34.392624668342165,11,-65.0,-65.0,20.0,-117.5,-98.0,3,-0.08769230769230774,-1.25,1276.0,9.0,1262.0,1.1818181818181819,1232.0,-0.08769230769230774
4763,2018-11-30,1324.0,1334.0,1300.0,1310.0,4449500.0,0.01846153846153853,1.0,0.6363636363636364,67.82608695652173,56.13703863278698,-95.98903509482716,-100.31542819215815,-41.74350729661319,-159.5640076215418,9.260945148037203,34.0,1.598216017490813,94.29999999999995,13.448999941124157,175.15100005887575,53.874499970562056,134.72550002943785,-150.13760000000002,91.93548387096774,41.772015807987565,40.425500029437856,11,-74.0,-78.0,-6.0,-132.0,-180.0,4,-0.10725075528700911,1.0,1300.0,-1.25,1276.0,9.0,1262.0,-0.10725075528700911
4764,2018-12-03,1294.0,1342.0,1286.0,1340.0,4372500.0,-0.0226586102719033,1.24,-3.2857142857142856,62.903225806451616,58.560075898952846,-60.079139898453604,-63.655475611576094,-12.630391399441578,-127.39852859517123,8.585056373688285,56.0,6.598833111773729,58.0,-22.241740024124738,138.24174002412474,17.87912998793763,98.12087001206237,-110.52934400000004,52.0,1.740843257308299,40.12087001206239,12,-40.0,-44.0,14.0,-102.0,-178.0,0,-0.08655332302936636,1.0,1324.0,1.0,1300.0,-1.25,1276.0,-0.08655332302936636
4765,2018-12-04,1278.0,1320.0,1278.0,1298.0,3474000.0,-0.012364760432766575,-3.2,0.43478260869565216,61.904761904761905,60.01832857671772,-33.84250843417885,-42.75948980602834,2.0206141020616997,-109.68731598682007,8.143852867462563,42.0,10.644421277645506,37.5,-41.49233806944926,116.49233806944926,-1.9961690347245167,76.99616903472452,-81.84699648000014,28.888888888888886,-25.271304881093627,39.49616903472458,12,-14.0,-28.0,14.0,-81.0,-138.0,1,-0.08450704225352113,1.24,1294.0,1.0,1324.0,1.0,1300.0,-0.08450704225352113
4766,2018-12-05,1264.0,1280.0,1248.0,1258.0,3428500.0,-0.010954616588419452,-1.4615384615384615,-0.3,59.09090909090909,60.658059216448365,-6.757610610782876,-25.332790422185326,13.965318298539387,-94.07207442455979,7.90742763613046,32.0,14.276672702074393,20.5,-57.20253670582588,98.20253670582588,-18.35126835291294,59.35126835291294,-56.17923676160012,17.02127659574468,-38.46035872344135,38.851268352912996,12,12.0,-14.0,21.0,-58.0,-104.0,2,-0.07594936708860756,-3.2,1278.0,1.24,1294.0,1.0,1324.0,-0.07594936708860756
4767,2018-12-06,1260.0,1280.0,1248.0,1264.0,4091500.0,-0.0031645569620253333,-1.2857142857142858,-0.6666666666666666,60.0,60.713155635181145,4.977084183965189,-22.983730719477535,16.01459392499237,-87.95274565668569,8.273054525400429,32.0,22.665169526735326,16.799999999999955,-60.58244054859665,94.18244054859656,-21.891220274298348,55.49122027429826,-41.44489782067217,12.76595744680851,-44.168893908238715,38.691220274298274,12,16.0,-10.0,25.0,-48.0,-118.0,3,-0.09523809523809523,-1.4615384615384615,1264.0,-3.2,1278.0,1.24,1294.0,-0.09523809523809523
4768,2018-12-07,1290.0,1292.0,1262.0,1268.0,3341500.0,0.023809523809523725,1.3076923076923077,-5.5,63.12056737588653,61.15247793620557,-14.649101589687234,-52.52643873186253,-16.27250596024828,-115.86099259021648,8.495047204606685,32.0,30.831506971176623,44.799999999999955,-35.34092850127536,124.94092850127527,4.729535749362185,84.87046425063772,-61.56930599501834,44.680851063829785,-12.967737910721745,40.07046425063771,12,2.0,-40.0,-23.0,-66.0,-112.0,4,-0.06821705426356595,-1.2857142857142858,1260.0,-1.4615384615384615,1264.0,-3.2,1278.0,-0.06821705426356595
4769,2018-12-10,1256.0,1272.0,1240.0,1268.0,3855000.0,-0.02635658914728678,2.2,-0.5454545454545454,61.37931034482759,61.14825432622578,25.829571862470175,-18.365420980237786,14.8692044544066,-79.75410619015224,8.720898067847326,50.0,34.56214475176057,10.099999999999909,-70.16770996578771,90.36770996578753,-30.0338549828939,50.23385498289372,-18.483761515416973,20.0,-42.32636703755777,40.1338549828938,12,35.0,-6.0,8.0,-27.0,-86.0,0,-0.08917197452229297,1.3076923076923077,1290.0,-1.2857142857142858,1260.0,-1.4615384615384615,1264.0,-0.08917197452229297
4770,2018-12-11,1266.0,1272.0,1254.0,1264.0,3714000.0,0.0079617834394905,1.5714285714285714,-0.16666666666666666,65.73426573426573,62.62681891158649,18.390610721606663,-26.90978480708918,3.099797478499795,-87.47187785873734,9.15618274302476,18.0,37.286009879836456,18.299999999999955,-62.080935157759995,98.6809351577599,-21.890467578879907,58.490467578879816,-26.0,50.0,-17.48055740926057,40.19046757887994,12,25.0,-12.0,-7.5,-37.0,-82.0,1,-0.11848341232227488,2.2,1256.0,1.3076923076923077,1290.0,-1.2857142857142858,1260.0,-0.11848341232227488
4771,2018-12-12,1330.0,1334.0,1282.0,1286.0,4976000.0,0.05055292259083721,1.0,22.0,68.58974358974359,63.39431897815197,-41.509070976042494,-86.52498636985229,-62.73611535098871,-148.89012590906646,10.141879182910115,68.0,40.86650226645543,76.70000000000005,-10.301754368241063,163.70175436824115,33.19912281587949,120.2008771841206,-90.0,95.74468085106383,28.008429180241677,43.50087718412053,12,-39.0,-76.0,-83.0,-101.0,-162.0,2,-0.1428571428571429,1.5714285714285714,1266.0,2.2,1256.0,1.3076923076923077,1290.0,-0.1428571428571429
4772,2018-12-13,1324.0,1372.0,1316.0,1344.0,5442500.0,-0.004511278195488688,-2.111111111111111,-0.45454545454545453,67.29559748427673,63.335375703458084,-35.477490037376356,-75.91104038428625,-56.87427766860674,-140.22125031865016,11.09590886704975,56.0,41.62464718190654,65.29999999999995,-25.286626176820846,155.88662617682076,20.00668691158944,110.59331308841047,-75.83999999999992,63.63636363636363,-3.049665889611809,45.293313088410436,12,-18.0,-55.0,-85.0,-95.0,-190.0,3,-0.1238670694864048,1.0,1330.0,1.5714285714285714,1266.0,2.2,1256.0,-0.1238670694864048
4773,2018-12-14,1324.0,1344.0,1298.0,1304.0,7946500.0,0.0,-1.875,-1.0,65.33333333333334,63.60538765088939,-39.646771627867565,-70.38363129783966,-57.144240278312964,-137.71688556078857,11.93382360384419,46.0,44.5926240061267,59.5,-32.26514646235228,151.26514646235228,13.617426768823861,105.38257323117614,-63.455999999999904,63.63636363636363,0.7595596709399288,45.88257323117609,12,-18.0,-55.0,-87.5,-95.0,-184.0,4,-0.13746223564954685,-2.111111111111111,1324.0,1.0,1330.0,1.5714285714285714,1266.0,-0.13746223564954685
4774,2018-12-17,1346.0,1350.0,1306.0,1324.0,3396500.0,0.0166163141993958,1.9333333333333333,1.1,64.3835616438356,63.880809844119796,-59.781532721922304,-86.58421197157236,-79.16412701009858,-156.67595550118995,13.053074214637139,44.0,43.98909284958904,75.0,-20.635272066072048,170.63527206607205,27.182363966963976,122.81763603303602,-74.31039999999985,77.96610169491525,18.96782895053768,47.81763603303608,12,-40.0,-77.0,-107.0,-109.0,-236.0,0,-0.12481426448736999,-1.875,1324.0,-2.111111111111111,1324.0,1.0,1330.0,-0.12481426448736999
4775,2018-12-18,1256.0,1332.0,1242.0,1330.0,6700000.0,-0.06686478454680533,1.3076923076923077,-3.3636363636363638,47.28260869565217,62.56877646686903,29.9155206773828,9.079369202107955,9.253961635979067,-64.19136752333998,13.236289373326422,104.0,37.16904366447943,-18.299999999999955,-106.42694193452166,69.82694193452176,-62.36347096726081,25.7634709672609,116.0,10.76923076923077,-42.691235830860265,44.06347096726088,12,50.0,13.0,-17.0,-19.0,-122.0,1,-0.06847133757961787,1.9333333333333333,1346.0,-1.875,1324.0,-2.111111111111111,1324.0,-0.06847133757961787
4776,2018-12-19,1236.0,1254.0,1216.0,1250.0,4203000.0,-0.015923566878980888,2.4545454545454546,0.1891891891891892,41.208791208791204,60.480864378956944,50.876209976218206,35.631752396842785,26.891226211818775,-41.70205164959975,12.860834932143497,40.0,32.757778471646816,-41.299999999999955,-118.77896149070352,36.178961490703614,-80.03948074535174,-2.5605192546481703,133.4000000000001,12.82051282051282,-33.83343847317687,38.73948074535176,12,58.0,33.0,3.0,9.0,-100.0,2,-0.04207119741100329,1.3076923076923077,1256.0,1.9333333333333333,1346.0,-1.875,1324.0,-0.04207119741100329
4777,2018-12-20,1200.0,1242.0,1186.0,1220.0,4957500.0,-0.029126213592232997,-1.3333333333333333,1.4285714285714286,33.51063829787235,57.190872259177596,86.57438653929853,74.34061178390084,61.09306663141524,-2.9816561264415213,13.528787583398655,56.0,28.58322150258482,-76.59999999999991,-156.6957321945631,3.4957321945632884,-116.64786609728162,-36.5521339027182,163.26400000000012,8.536585365853659,-31.051577420885984,40.0478660972816,12,79.0,69.0,39.0,45.0,-46.0,3,-0.026666666666666616,2.4545454545454546,1236.0,1.3076923076923077,1256.0,1.9333333333333333,1346.0,-0.026666666666666616
4778,2018-12-21,1162.0,1216.0,1152.0,1212.0,6554000.0,-0.03166666666666662,1.206896551724138,2.5,32.8125,54.01678222086341,116.78985834563741,114.0948598155278,96.49389036474531,37.57732354060545,14.433043416366337,64.0,24.960430443818723,-112.0,-203.25095529417217,-20.749044705827828,-157.62547764708597,-66.37452235291403,190.6281600000002,5.05050505050505,-31.605784444642836,45.625477647086036,12,100.0,100.0,77.0,86.0,-16.0,4,-0.02409638554216864,-1.3333333333333333,1200.0,2.4545454545454546,1236.0,1.3076923076923077,1256.0,-0.02409638554216864
4779,2018-12-24,1162.0,1162.0,1162.0,1162.0,0.0,0.0,1.0,-0.0,34.23913043478261,50.51732274314306,114.04697932791237,114.44964020581824,94.03455224056893,40.25808536698196,15.391558022296186,0.0,21.0744180937495,-108.5,-211.18705653070947,-5.812943469290531,-159.84352826535473,-57.156471734645265,174.57790720000025,5.555555555555555,-30.757931589059822,51.34352826535472,12,100.0,100.0,80.0,86.0,-62.0,0,-0.018932874354561147,1.206896551724138,1162.0,-1.3333333333333333,1200.0,2.4545454545454546,1236.0,-0.018932874354561147
4780,2018-12-25,1106.0,1134.0,1086.0,1128.0,4845000.0,-0.048192771084337394,1.8235294117647058,-100.0,30.731707317073173,46.3108742684019,162.00024936983505,166.71061589377177,146.55140378820033,98.80009703602354,16.16685087640262,76.0,11.619200898953068,-156.70000000000005,-283.0730484257417,-30.326951574258374,-219.88652421287088,-93.51347578712921,215.81167462400026,11.904761904761903,-25.739953148009086,63.18652421287083,12,123.0,123.0,137.5,151.0,-22.0,1,0.003616636528029016,1.0,1162.0,1.206896551724138,1162.0,-1.3333333333333333,1200.0,0.003616636528029016
4781,2018-12-26,1120.0,1144.0,1094.0,1114.0,5331500.0,0.012658227848101333,-1.173913043478261,-0.2727272727272727,33.33333333333333,42.537289362741525,128.6030792973247,148.01295266553598,128.7722665301635,87.57706221639455,16.38379721818622,50.0,4.804666841353537,-134.9000000000001,-276.1931256941218,6.393125694121636,-205.54656284706107,-64.25343715293911,178.23050716160014,21.794871794871796,-18.21209896128829,70.64656284706089,12,98.0,109.0,126.0,146.0,-58.0,2,0.012499999999999956,1.8235294117647058,1106.0,1.0,1162.0,1.206896551724138,1162.0,0.012499999999999956
4782,2018-12-27,1186.0,1192.0,1144.0,1152.0,6854000.0,0.05892857142857144,1.0869565217391304,5.666666666666667,38.59649122807018,39.5665291288234,45.78383499967936,76.98132843259668,59.811089099257515,24.877776517048915,15.96153481400303,72.0,-3.218856370227968,-63.200000000000045,-206.02208291582565,79.62208291582556,-134.61104145791273,8.211041457912643,91.00745644544008,76.92307692307693,35.957931868066325,71.41104145791275,12,32.0,43.0,55.0,81.0,-156.0,3,-0.042158516020236125,-1.173913043478261,1120.0,1.8235294117647058,1106.0,1.0,1162.0,-0.042158516020236125
4783,2018-12-28,1182.0,1196.0,1162.0,1188.0,4463500.0,-0.003372681281618939,2.090909090909091,-0.17647058823529413,41.31455399061033,37.003306056242806,30.757322734924173,73.56953490123033,60.806854097158066,32.33244485483442,14.966152291519242,34.0,-18.700559829854228,-60.09999999999991,-201.37524460016334,81.17524460016352,-130.73762230008174,10.537622300081921,75.90671080089601,87.27272727272727,41.852263225874026,70.63762230008174,12,27.0,47.0,53.5,85.0,-140.0,4,-0.02368866328257191,1.0869565217391304,1186.0,-1.173913043478261,1120.0,1.8235294117647058,1106.0,-0.02368866328257191
4784,2018-12-31,1182.0,1182.0,1182.0,1182.0,0.0,0.0,1.0,-0.0,39.90384615384616,36.1834435515977,5.6406397333880705,68.24764781222848,56.51563727553571,36.12556149363036,14.309583185724478,0.0,-34.74176712880126,-54.5,-195.99204924657056,86.99204924657056,-125.2460246232854,16.246024623285393,58.71603972080629,87.27272727272727,40.67874042251324,70.7460246232853,12,-12.0,47.0,50.5,85.0,-140.0,0,-0.030456852791878153,2.090909090909091,1182.0,1.0869565217391304,1186.0,-1.173913043478261,1120.0,-0.030456852791878153
4785,2019-01-04,1170.0,1174.0,1148.0,1162.0,5213000.0,-0.010152284263959421,2.25,100.0,28.021978021978015,34.71824208639624,4.647361508421227,75.61871410638992,65.8018273921034,51.36049127927913,14.026795411979498,34.0,-51.42712681574358,-61.09999999999991,-204.15817734494294,81.95817734494312,-132.62908867247143,10.429088672471607,55.244435748725664,74.50980392156863,32.72304824659058,71.52908867247149,1,-6.0,59.0,62.5,97.0,-116.0,4,-0.05982905982905984,1.0,1182.0,2.090909090909091,1182.0,1.0869565217391304,1186.0,-0.05982905982905984
4786,2019-01-07,1168.0,1210.0,1164.0,1198.0,4091000.0,-0.0017094017094017033,-1.4210526315789473,-3.75,28.33333333333333,34.14298597922523,-4.484406117219123,73.8438891462497,63.97721097781209,56.26535553670692,14.25902164445645,46.0,-71.0290052529333,-58.299999999999955,-203.14125611744134,86.54125611744143,-130.72062805872065,14.12062805872074,43.31999217385305,36.36363636363637,-2.54943828961715,72.42062805872067,1,-17.0,61.0,64.5,99.0,-108.0,0,-0.07191780821917804,2.25,1170.0,1.0,1182.0,2.090909090909091,1182.0,-0.07191780821917804
4787,2019-01-08,1140.0,1174.0,1122.0,1168.0,4430500.0,-0.023972602739726012,1.6,0.9333333333333333,26.288659793814432,33.41811484520462,15.76768984764908,97.38586356756059,89.4892245512226,86.87722042853784,14.726393613897953,52.0,-79.56200452142639,-80.29999999999995,-229.149765305737,68.54976530573708,-154.72488265286847,-5.875117347131436,70.0,20.454545454545457,-14.697883382924172,74.42488265286855,1,8.0,89.0,98.5,127.0,-82.0,1,-0.06842105263157894,-1.4210526315789473,1168.0,2.25,1170.0,1.0,1182.0,-0.06842105263157894
4788,2019-01-09,1202.0,1206.0,1156.0,1156.0,4379000.0,0.05438596491228065,-1.173913043478261,-1.6428571428571428,33.177570093457945,33.30016369616854,-44.65786503447475,29.992842612677123,26.379620915233318,27.812259869104764,14.746132603422858,66.0,-83.13557294297652,-13.900000000000091,-159.23576370088836,131.43576370088817,-86.56788185044411,58.76788185044393,-116.0,90.9090909090909,58.64533898168136,72.66788185044412,1,-54.0,27.0,33.0,65.0,-108.0,2,-0.14309484193011646,1.6,1140.0,-1.4210526315789473,1168.0,2.25,1170.0,-0.14309484193011646
4789,2019-01-10,1144.0,1200.0,1140.0,1194.0,3763000.0,-0.048252911813643884,-1.0689655172413792,-1.0869565217391304,35.858585858585855,33.86981686744773,11.756659822957545,83.45040899468586,83.66926390592835,88.0885519673493,15.430949056369315,62.0,-82.09995296814441,-66.29999999999995,-213.74576166025622,81.14576166025631,-140.0228808301281,7.422880830128179,-55.59999999999991,25.0,-9.570290729985302,73.72288083012812,1,8.0,85.0,104.0,123.0,-30.0,3,-0.08916083916083917,-1.173913043478261,1202.0,1.6,1140.0,-1.4210526315789473,1168.0,-0.08916083916083917
4790,2019-01-11,1116.0,1142.0,1116.0,1138.0,5941000.0,-0.02447552447552448,-1.3636363636363635,0.44,35.148514851485146,34.07150370279793,46.18073124982993,105.0210827109554,110.29651921659047,117.90579182406555,16.276170343964015,28.0,-78.52551510770058,-86.79999999999995,-237.5393707520734,63.9393707520735,-162.16968537603657,-11.43031462396334,-25.24799999999982,0.0,-35.7797790494302,75.3696853760367,1,47.0,113.0,136.0,151.0,2.0,4,-0.06630824372759858,-1.0689655172413792,1144.0,-1.173913043478261,1202.0,1.6,1140.0,-0.06630824372759858
4791,2019-01-15,1140.0,1146.0,1104.0,1110.0,3863500.0,0.021505376344086002,1.0,-1.3636363636363635,42.3469387755102,34.48822009695793,28.291201706705806,69.62671919077593,84.78749854916487,95.75330229812516,15.960871074875607,42.0,-75.33646743624354,-53.299999999999955,-193.89287995745417,87.29287995745426,-123.59643997872695,16.99643997872704,-46.94303999999988,35.294117647058826,-3.7693259681073386,70.29643997872708,1,17.0,89.0,117.0,127.0,-6.0,1,-0.07543859649122808,-1.3636363636363635,1116.0,-1.0689655172413792,1144.0,-1.173913043478261,1202.0,-0.07543859649122808
4792,2019-01-16,1160.0,1160.0,1130.0,1144.0,2382000.0,0.01754385964912286,2.75,0.5333333333333333,49.73262032085562,35.42356080031852,4.710620960731603,38.69415436693657,65.41404215784883,77.51232800561661,14.905690756097679,30.0,-64.45098231080397,-25.09999999999991,-152.06605431123216,101.86605431123235,-88.58302715561604,38.38302715561622,-64.68417919999979,54.90196078431373,11.059564420385655,63.483027155616085,1,-3.0,69.0,103.0,107.0,-36.0,2,-0.08620689655172409,1.0,1140.0,-1.3636363636363635,1116.0,-1.0689655172413792,1144.0,-0.08620689655172409
4793,2019-01-17,1142.0,1170.0,1136.0,1162.0,2561500.0,-0.01551724137931032,-1.125,-1.25,47.44897959183673,36.261908960095255,18.37192883382113,44.64925313717367,83.39301127045019,97.15260827017937,14.200522869904889,34.0,-55.45696535107595,-34.0,-144.00478458491398,76.00478458491398,-89.00239229245699,21.00239229245699,-44.47049561599988,39.58333333333333,-8.726092912516819,55.00239229245701,1,15.0,87.0,121.0,125.0,-14.0,3,-0.0735551663747811,2.75,1160.0,1.0,1140.0,-1.3636363636363635,1116.0,-0.0735551663747811
4794,2019-01-18,1178.0,1184.0,1150.0,1154.0,3034500.0,0.031523642732049106,-1.125,-1.2,59.67741935483872,39.77918021930199,-20.400467988619994,-4.829844733750178,48.69253170777415,63.050813525169815,13.254995465604058,42.0,-52.46202295977355,10.400000000000091,-65.23457855821403,86.0345785582142,-27.41728927910708,48.21728927910726,-78.30108570367997,92.5,37.95038706891761,37.81728927910707,1,-21.0,51.0,93.0,89.0,-60.0,4,-0.07130730050933787,-1.125,1142.0,2.75,1160.0,1.0,1140.0,-0.07130730050933787
4795,2019-01-21,1170.0,1192.0,1164.0,1190.0,2311000.0,-0.006791171477079749,1.3333333333333333,-0.8333333333333334,56.830601092896174,42.94554330369787,-13.857759438605626,-3.797812664569392,57.28112632046941,73.04950731486952,13.729361928926659,28.0,-51.249973669428755,6.7000000000000455,-56.53589919786782,69.93589919786791,-24.917949598933774,38.317949598933865,-68.17506398960631,75.0,15.633501777212494,31.617949598933922,1,-15.0,59.0,100.5,97.0,-42.0,0,-0.047863247863247915,-1.125,1178.0,-1.125,1142.0,2.75,1160.0,-0.047863247863247915
4796,2019-01-22,1184.0,1188.0,1174.0,1180.0,2594000.0,0.011965811965811923,1.3333333333333333,-0.2,49.681528662420384,45.54475095576519,-28.328528123959813,-23.07640679907672,43.52873096460712,61.054098663364584,14.617654932541257,18.0,-49.12297973939485,23.299999999999955,-30.993936852487195,77.5939368524871,-3.8469684262436203,50.44696842624353,-80.0915627098143,87.09677419354838,28.71381749716172,27.14696842624361,1,-29.0,45.0,88.5,83.0,-76.0,1,-0.0557432432432432,1.3333333333333333,1170.0,-1.125,1178.0,-1.125,1142.0,-0.0557432432432432
4797,2019-01-23,1168.0,1180.0,1160.0,1174.0,2887500.0,-0.013513513513513487,1.2222222222222223,-1.5,47.852760736196316,47.17532769384723,-8.872029061109515,-10.115303521859914,57.59676817408126,78.53892163546857,15.089397669847477,24.0,-41.665785089152905,8.900000000000091,-42.31636251695545,60.11636251695563,-16.70818125847768,34.50818125847786,-62.04973145561803,57.14285714285714,2.3145314509230417,25.60818125847772,1,-16.0,61.0,104.5,91.0,-34.0,2,-0.02910958904109584,1.3333333333333333,1184.0,1.3333333333333333,1170.0,-1.125,1178.0,-0.02910958904109584
4798,2019-01-24,1134.0,1156.0,1130.0,1156.0,2630000.0,-0.02910958904109584,1.3636363636363635,3.6666666666666665,43.33333333333333,48.0058551910414,16.16802732330075,22.851036111755548,89.74569626300126,114.00078196953245,15.20055054824471,38.0,-34.93551460682147,-23.700000000000045,-76.09967858473942,28.69967858473933,-49.899839292369734,2.499839292369643,-26.048736826505774,6.451612903225806,-42.443854035368346,26.199839292369717,1,14.0,84.0,153.5,131.0,20.0,3,-0.00881834215167554,1.2222222222222223,1168.0,1.3333333333333333,1184.0,1.3333333333333333,1170.0,-0.00881834215167554
4799,2019-01-25,1140.0,1148.0,1126.0,1130.0,3148000.0,0.005291005291005346,-1.4444444444444444,-0.45454545454545453,45.76271186440678,49.185210414699355,10.66220211000018,15.935357794129459,82.18408315204442,109.25689872617136,15.341881003367696,22.0,-23.903153807729268,-16.59999999999991,-69.54048296754218,36.34048296754236,-43.07024148377104,9.870241483771224,-30.08776208997574,21.21212121212121,-23.433576675271986,26.470241483771172,1,8.0,78.0,147.5,125.0,6.0,4,-0.010526315789473717,1.3636363636363635,1134.0,1.2222222222222223,1168.0,1.3333333333333333,1184.0,-0.010526315789473717
4800,2019-01-28,1110.0,1132.0,1108.0,1130.0,3090500.0,-0.02631578947368418,1.0,-2.0,42.40837696335078,49.19203688001498,44.38964276204615,48.74982147150786,110.62852539372943,140.25551639940454,14.48975727346917,32.0,-20.61154353747679,-46.799999999999955,-98.96007749423939,5.360077494239476,-72.88003874711967,-20.71996125288024,96.0,2.5,-41.409051352919924,26.0800387471197,1,40.0,99.0,177.5,155.0,16.0,0,0.007207207207207134,-1.4444444444444444,1140.0,1.3636363636363635,1134.0,1.2222222222222223,1168.0,0.007207207207207134
4801,2019-01-29,1134.0,1140.0,1112.0,1120.0,3988000.0,0.021621621621621623,1.1538461538461537,-0.7,49.20634920634921,49.1335623117365,21.734671118506412,27.249542099249084,85.70663255424415,117.4038310656706,13.7427961097165,30.0,-14.408298378161362,-23.5,-73.92764488269881,26.927644882698814,-48.71382244134929,1.7138224413492935,70.03999999999996,36.11111111111111,-10.320095642715238,25.213822441349407,1,16.0,36.0,153.5,131.0,-12.0,1,-0.005291005291005346,1.0,1110.0,-1.4444444444444444,1140.0,1.3636363636363635,1134.0,-0.005291005291005346
4802,2019-01-30,1136.0,1144.0,1122.0,1124.0,5566500.0,0.0017636684303350414,-1.75,0.8571428571428571,39.62264150943396,48.26396919146951,17.84929739862082,22.46331043811051,82.85344829841415,116.51156495677083,13.921627397362684,22.0,-5.1540139900339454,-19.0,-68.42618100172831,30.42618100172831,-43.713090500864155,5.713090500864155,66.11919999999986,58.333333333333336,16.804204636107578,24.713090500864126,1,14.0,28.0,145.5,129.0,-54.0,2,-0.02464788732394363,1.1538461538461537,1134.0,1.0,1110.0,-1.4444444444444444,1140.0,-0.02464788732394363
4803,2019-01-31,1154.0,1166.0,1148.0,1162.0,4657500.0,0.015845070422535246,1.25,-0.6666666666666666,51.798561151079134,47.38854050216289,1.9338739150794027,2.3800942372677127,64.44973817289338,99.479739523445,13.98731721071458,30.0,-0.549916437686079,0.40000000000009095,-47.36433375377419,48.16433375377437,-23.48216687688705,24.28216687688723,46.23681599999986,79.3103448275862,34.21605921576699,23.88216687688709,1,-4.0,-3.0,120.0,111.0,-84.0,3,-0.017331022530329254,-1.75,1136.0,1.1538461538461537,1134.0,1.0,1110.0,-0.017331022530329254
4804,2019-02-01,1146.0,1176.0,1142.0,1164.0,2410000.0,-0.006932409012131768,-1.6153846153846154,2.25,55.81395348837209,47.27557965721577,5.495195004366678,7.952508658509487,71.68684035138358,108.05994630792111,13.968264120702692,34.0,-1.1293467110176607,-5.7999999999999545,-51.7363403898878,40.13634038988789,-28.768170194943878,17.16817019494397,52.392079679999824,55.88235294117647,4.873931015751374,22.968170194943873,2,2.0,2.0,116.0,116.0,-64.0,4,0.00698080279232105,1.25,1154.0,-1.75,1136.0,1.1538461538461537,1134.0,0.00698080279232105
4805,2019-02-04,1100.0,1188.0,1086.0,1156.0,7608500.0,-0.04013961605584637,-1.4285714285714286,3.111111111111111,42.857142857142854,46.517314567740485,45.283521848621376,51.057121659881886,117.21187515903239,153.70793546399773,13.785152705791543,102.0,-0.4082216487979622,-48.299999999999955,-98.83440724678667,2.234407246786759,-73.5672036233932,-23.03279637660671,96.58423808639986,13.725490196078432,-37.648454024656125,25.267203623393335,2,37.0,48.0,162.0,162.0,-38.0,0,0.041818181818181754,-1.6153846153846154,1146.0,1.25,1154.0,-1.75,1136.0,0.041818181818181754
4806,2019-02-05,1084.0,1110.0,1076.0,1094.0,4887500.0,-0.014545454545454528,-1.6153846153846154,0.17857142857142858,36.23188405797102,45.22610604793768,50.966446383580205,63.707714710037635,132.99252671079785,168.84416585022632,14.394468107957032,34.0,-8.818603456769324,-60.09999999999991,-117.2678967694917,-2.932103230508119,-88.68394838474592,-31.5160516152539,108.16086856294396,7.142857142857142,-41.97611109659738,28.58394838474595,2,48.0,59.0,145.0,145.0,-10.0,1,0.03874538745387457,-1.4285714285714286,1100.0,-1.6153846153846154,1146.0,1.25,1154.0,0.03874538745387457
4807,2019-02-06,1062.0,1086.0,1060.0,1084.0,3754000.0,-0.020295202952029467,1.0,2.2,35.71428571428571,44.379545201376835,62.97119385715405,83.86429877862452,153.28797284884354,189.93950104232067,14.491335428488444,26.0,-16.49150163300601,-78.20000000000005,-146.16779423099047,-10.232205769009624,-112.18389711549526,-44.216102884504835,126.0,1.5625,-46.74832665976446,33.983897115495246,2,62.0,73.0,161.5,167.0,34.0,2,0.05649717514124286,-1.6153846153846154,1084.0,-1.4285714285714286,1100.0,-1.6153846153846154,1146.0,0.05649717514124286
4808,2019-02-07,1030.0,1050.0,1018.0,1050.0,5222000.0,-0.030131826741996215,2.2,0.9090909090909091,23.18840579710144,41.87128897167624,87.91229991936007,107.84717533541698,183.17643198296742,220.7757048648109,15.433866507705622,44.0,-23.557105759551632,-101.59999999999991,-179.4511400044646,-23.748859995535213,-140.52557000223214,-62.674429997767675,147.76,7.0588235294117645,-34.189194178912444,38.92557000223231,2,73.0,84.0,193.5,199.0,62.0,3,0.05048543689320395,1.0,1062.0,-1.6153846153846154,1084.0,-1.4285714285714286,1100.0,0.05048543689320395
4809,2019-02-08,1042.0,1062.0,1016.0,1018.0,5599000.0,0.011650485436893288,-2.2857142857142856,-1.2,27.14285714285714,40.1751201027325,67.66476598766167,92.55934927570297,168.58051418725177,207.66987301324025,16.068602921252456,46.0,-29.205507438379982,-84.5,-171.72988382185167,2.729883821851672,-128.11494191092584,-40.885058089074164,119.7840000000001,15.11627906976744,-20.959229165509445,43.61494191092585,2,60.0,71.0,177.0,187.0,30.0,4,0.026871401151631558,2.2,1030.0,1.0,1062.0,-1.6153846153846154,1084.0,0.026871401151631558
4810,2019-02-12,1042.0,1046.0,1014.0,1028.0,5220000.0,0.0,1.9090909090909092,0.5833333333333334,23.308270676691734,37.29755582165945,63.70370691346693,91.41826405328766,164.96393655707607,205.65865420984915,16.394734198443935,32.0,-30.762101743765015,-80.79999999999995,-175.83373362291218,14.233733622912268,-128.31686681145607,-33.28313318854384,102.28992000000017,29.166666666666668,-0.43619920723872596,47.516866811456076,2,59.0,70.0,157.5,187.0,56.0,1,0.03838771593090207,-2.2857142857142856,1042.0,2.2,1030.0,1.0,1062.0,0.03838771593090207
4811,2019-02-13,1054.0,1060.0,1036.0,1038.0,3078000.0,0.011516314779270731,-1.4,1.1428571428571428,28.244274809160302,36.03329285496238,43.76463209490953,76.57083866659514,148.96090308369344,191.28165066374504,16.426839182480233,24.0,-34.02724163609878,-64.5,-163.93736457528962,34.937364575289735,-114.21868228764492,-14.781317712355076,72.0493312000001,55.55555555555556,28.22032961901238,49.71868228764486,2,47.0,58.0,142.5,175.0,36.0,2,0.007590132827324458,1.9090909090909092,1042.0,-2.2857142857142856,1042.0,2.2,1030.0,0.007590132827324458
4812,2019-02-14,1060.0,1062.0,1038.0,1038.0,2726000.0,0.005692599620493288,-1.1818181818181819,1.375,34.18803418803418,34.07656763684627,28.888212499828796,66.08307789677156,138.17134614957877,183.23474798991037,16.735314961258318,24.0,-33.4827873519248,-53.5,-154.19965765893403,47.199657658933916,-103.84982882946701,-3.1501711705329853,50.36242483199999,95.83333333333334,63.13600792239211,50.34982882946698,2,41.0,50.0,130.0,169.0,-6.0,3,0.013207547169811429,-1.4,1054.0,1.9090909090909092,1042.0,-2.2857142857142856,1042.0,0.013207547169811429
4813,2019-02-15,1058.0,1060.0,1042.0,1042.0,3205500.0,-0.0018867924528301883,-1.25,0.7272727272727273,32.17391304347825,31.449896476302513,17.69987090127279,64.78911489681377,134.48608864584162,183.02769766364327,17.270692880209353,18.0,-38.34694269720808,-51.299999999999955,-153.98213599563724,51.38213599563721,-102.64106799781848,0.04106799781857262,38.87168535551996,91.66666666666666,55.14059122240488,51.341067997818605,2,43.0,52.0,130.5,171.0,40.0,4,0.03591682419659725,-1.1818181818181819,1060.0,-1.4,1054.0,1.9090909090909092,1042.0,0.03591682419659725
4814,2019-02-18,1094.0,1104.0,1072.0,1084.0,2944500.0,0.03402646502835549,1.1333333333333333,0.625,46.610169491525426,31.866899435678356,-29.560653326859892,23.371657309981856,94.06907422644099,145.00757917032797,17.70065287776562,46.0,-39.233863801049665,-11.099999999999909,-108.69616040762457,86.49616040762464,-59.89808020381224,37.698080203812424,-80.0,88.88888888888889,46.07348660962528,48.798080203812276,2,-32.0,13.0,94.5,135.0,4.0,0,-0.001828153564899404,-1.25,1058.0,-1.1818181818181819,1060.0,-1.4,1054.0,-0.001828153564899404
4815,2019-02-19,1114.0,1122.0,1100.0,1104.0,3131500.0,0.018281535648994485,-1.4444444444444444,1.0,45.689655172413794,32.91776289283866,-52.93230704860321,-1.0949722253756136,70.30919902312621,122.95551386962006,18.167247992175007,28.0,-46.219610478505274,11.700000000000045,-81.1543851527772,104.55438515277717,-34.72719257638846,58.12719257638855,-98.20000000000005,90.69767441860465,45.09128910263708,46.42719257638858,2,-46.0,-11.0,76.5,115.0,-40.0,1,-0.037701974865350096,1.1333333333333333,1094.0,-1.25,1058.0,-1.1818181818181819,1060.0,-0.037701974865350096
4816,2019-02-20,1118.0,1136.0,1110.0,1118.0,3218500.0,0.0035906642728904536,-2.25,0.0,46.15384615384615,34.077714052789815,-57.66645907443058,-10.849298599599479,62.96961458288729,116.65040102198827,18.54335133127853,26.0,-54.46679110644118,19.0,-65.98668626379254,103.98668626379265,-23.49334313189638,61.49334313189638,-97.952,81.63265306122449,36.081430910288226,42.4933431318963,2,-43.0,-15.0,78.0,111.0,-32.0,2,-0.017889087656529523,-1.4444444444444444,1114.0,1.1333333333333333,1094.0,-1.25,1058.0,-0.017889087656529523
4817,2019-02-21,1134.0,1138.0,1114.0,1114.0,3244000.0,0.014311270125223707,-1.4,100.0,45.689655172413794,36.57785287226897,-69.70995106739065,-31.122776896558207,43.87604822823528,98.51072832524073,18.675623844567028,24.0,-54.959794366008964,36.700000000000045,-43.71235830651972,117.11235830651981,-3.5061791532598363,76.90617915325993,-106.99487999999997,95.83333333333334,52.298909241839574,40.20617915325989,2,-58.0,-31.0,59.0,95.0,-38.0,3,-0.03880070546737213,-2.25,1118.0,-1.4444444444444444,1114.0,1.1333333333333333,1094.0,-0.03880070546737213
4818,2019-02-22,1124.0,1144.0,1122.0,1138.0,2509500.0,-0.00881834215167554,-1.4444444444444444,-0.7,45.2991452991453,38.59521822296766,-50.25909450245467,-23.09442766524876,49.63536073018781,105.97184076206986,18.32900774665669,22.0,-52.24610877959617,27.200000000000045,-52.37148391620349,106.77148391620369,-12.585741958101835,66.98574195810193,-88.11528959999987,72.22222222222221,29.000143021484675,39.7857419581018,2,-45.0,-21.0,69.0,105.0,-26.0,4,-0.06227758007117434,-1.4,1134.0,-2.25,1118.0,-1.4444444444444444,1114.0,-0.06227758007117434
4819,2019-02-25,1128.0,1132.0,1116.0,1124.0,2476000.0,0.003558718861210064,1.6666666666666667,-0.2857142857142857,57.291666666666664,42.371151110742645,-45.56918298071491,-29.55482379344585,42.449809109249145,99.3665691208846,17.84010642422265,16.0,-47.28024420586894,31.799999999999955,-46.571853164360846,110.17185316436075,-7.385926582180446,70.98592658218035,-81.30376063999984,63.63636363636363,15.99399999458597,39.1859265821804,2,-38.0,-25.0,65.0,101.0,-48.0,0,-0.02659574468085102,-1.4444444444444444,1124.0,-1.4,1134.0,-2.25,1118.0,-0.02659574468085102
4820,2019-02-26,1118.0,1138.0,1114.0,1128.0,2571500.0,-0.00886524822695034,-1.6666666666666667,-2.5,59.139784946236546,45.80398557041779,-26.43475625026349,-19.947471043338282,48.75999822997005,107.18764749439788,17.069617452825486,24.0,-35.30635542848427,21.40000000000009,-57.349168750802846,100.14916875080303,-17.97458437540149,60.77458437540167,-61.57338457599985,23.52941176470588,-28.02816356240729,39.374584375401476,2,-27.0,-15.0,75.0,111.0,-48.0,1,-0.017889087656529523,1.6666666666666667,1128.0,-1.4444444444444444,1124.0,-1.4,1134.0,-0.017889087656529523
4821,2019-02-27,1128.0,1134.0,1118.0,1120.0,2509500.0,0.008944543828264706,-1.6666666666666667,-0.8,68.9655172413793,49.66815035412281,-27.7524320420157,-32.06395938592914,33.04708536683984,94.66154296802893,16.467847741982627,16.0,-24.362110419382134,31.700000000000045,-46.49301355246598,109.89301355246607,-7.3965067762328545,70.79650677623295,-62.816046118399754,46.666666666666664,-10.75167145902524,39.09650677623299,2,-35.0,-27.0,64.0,101.0,-58.0,2,-0.0478723404255319,-1.6666666666666667,1118.0,1.6666666666666667,1128.0,-1.4444444444444444,1124.0,-0.0478723404255319
4822,2019-02-28,1108.0,1136.0,1104.0,1136.0,3204500.0,-0.01773049645390068,1.2857142857142858,-3.5,74.07407407407408,54.32372380196679,-0.2543428527596916,-15.040329784713322,47.17741039539533,112.88765423372297,15.956879724598302,32.0,-12.180680849362943,13.099999999999909,-63.076802657718645,89.27680265771835,-24.988401328859254,51.18840132885907,-34.93444150655978,10.0,-51.5665314906131,38.08840132885924,2,0.0,-7.0,84.0,121.0,-32.0,3,-0.019855595667869985,-1.6666666666666667,1128.0,-1.6666666666666667,1118.0,1.6666666666666667,1128.0,-0.019855595667869985
4823,2019-03-01,1134.0,1138.0,1108.0,1112.0,2326000.0,0.023465703971119023,1.0,-0.7857142857142857,76.13636363636364,57.60441204028214,-16.025244784992083,-44.91849951907898,15.488837712938903,85.18307676735503,15.97534766776138,30.0,-1.14885173713742,40.09999999999991,-33.284065386340444,113.48406538634026,3.4079673068297325,76.79203269317009,-53.84099735590371,88.23529411764706,19.934175832478758,36.69203269317019,3,-12.0,-33.0,56.5,95.0,-54.0,4,-0.0335097001763669,1.2857142857142858,1108.0,-1.6666666666666667,1128.0,-1.6666666666666667,1118.0,-0.0335097001763669
4824,2019-03-04,1154.0,1158.0,1140.0,1154.0,2979500.0,0.01763668430335108,3.5,0.0,78.57142857142858,61.257942417950446,-29.74746327417415,-67.7626561737161,-10.793853532040885,63.57749311820021,16.337066611526154,24.0,8.26886245078208,59.700000000000045,-14.955982944897187,134.35598294489728,22.372008527551543,97.02799147244855,-67.45689762031338,92.5925925925926,18.542263138039317,37.3279914724486,3,-23.0,-53.0,29.0,75.0,-76.0,0,-0.048526863084922045,1.0,1134.0,1.2857142857142858,1108.0,-1.6666666666666667,1128.0,-0.048526863084922045
4825,2019-03-05,1146.0,1164.0,1140.0,1154.0,2206500.0,-0.006932409012131768,-1.4,-100.0,73.95833333333333,64.34732988233792,-18.69710638344077,-59.17361594615886,-6.397628060525221,69.65361527744085,15.709087425004686,24.0,19.000762723563184,49.40000000000009,-28.74803765590491,127.5480376559052,10.325981172047477,88.4740188279527,-50.882069905875824,70.0,-6.125838170413829,39.074018827952536,3,-12.0,-45.0,37.0,83.0,-60.0,1,-0.05759162303664922,3.5,1154.0,1.0,1134.0,1.2857142857142858,1108.0,-0.05759162303664922
4826,2019-03-06,1126.0,1148.0,1124.0,1144.0,2318500.0,-0.017452006980802848,-1.1818181818181819,2.25,66.01941747572815,66.60619236048396,2.857533091599862,-37.80397826421654,10.336652061560017,87.33843244498803,14.705132105544639,24.0,23.111944822767555,27.299999999999955,-51.675279276727906,106.27527927672782,-12.187639638363862,66.78763963836377,-21.238580119053267,36.666666666666664,-35.43926594096832,39.48763963836391,3,8.0,-25.0,53.5,103.0,-50.0,2,-0.04973357015985791,-1.4,1146.0,3.5,1154.0,1.0,1134.0,-0.04973357015985791
4827,2019-03-07,1122.0,1132.0,1118.0,1120.0,3352000.0,-0.003552397868561319,-3.6666666666666665,-0.1111111111111111,65.38461538461539,68.83791125886951,5.561137048561932,-30.64988930489403,12.117684924283367,89.48743437340954,13.385346496317307,14.0,26.16276396123544,20.299999999999955,-57.35266796511428,97.95266796511419,-18.526333982557162,59.12633398255707,-8.945178902385805,25.0,-42.787944652288644,38.82633398255714,3,12.0,-21.0,38.0,107.0,-32.0,3,-0.04634581105169344,-1.1818181818181819,1126.0,-1.4,1146.0,3.5,1154.0,-0.04634581105169344
4828,2019-03-08,1082.0,1116.0,1082.0,1110.0,6614500.0,-0.035650623885918,-1.4285714285714286,-14.0,47.16981132075472,67.71326066487931,43.557435134925754,14.172180518138703,50.61320499851604,127.22537506796562,11.709030454450447,40.0,27.939671457164877,-22.299999999999955,-93.01693015481737,48.416930154817464,-57.658465077408664,13.058465077408755,82.0,0.0,-62.42882595493302,35.358465077408674,3,41.0,19.0,75.0,147.0,6.0,4,-0.00554528650646946,-3.6666666666666665,1122.0,-1.1818181818181819,1126.0,-1.4,1146.0,-0.00554528650646946
4829,2019-03-11,1070.0,1084.0,1060.0,1078.0,2234000.0,-0.011090573012939031,1.4,0.2857142857142857,39.2156862745098,65.49947192357632,51.92543960215903,29.910976717667154,60.93826490735955,136.96637436742526,10.453759243883997,24.0,28.27605711460592,-35.700000000000045,-102.2071424735343,30.807142473534213,-68.95357123676717,-2.446428763232916,92.3599999999999,9.615384615384617,-47.203666747753886,33.25357123676714,3,42.0,31.0,80.5,159.0,10.0,0,0.009345794392523255,-1.4285714285714286,1082.0,-3.6666666666666665,1122.0,-1.1818181818181819,1126.0,0.009345794392523255
4830,2019-03-12,1082.0,1088.0,1060.0,1060.0,2603500.0,0.01121495327102795,-1.5454545454545454,-2.75,41.509433962264154,62.448796003674644,38.31057924582569,22.199506788367444,49.17355580987237,122.59454777297242,9.053303182185147,28.0,29.657419525585283,-25.700000000000045,-86.28347872755262,34.88347872755253,-55.99173936377633,4.591739363776242,76.26559999999995,25.0,-27.49554411898552,30.291739363776262,3,30.0,19.0,66.0,147.0,-18.0,1,-0.003696857670979714,1.4,1070.0,-1.4285714285714286,1082.0,-3.6666666666666665,1122.0,-0.003696857670979714
4831,2019-03-13,1062.0,1072.0,1050.0,1062.0,2608000.0,-0.01848428835489835,1.2,0.0,33.33333333333333,57.92204703248123,53.600606014531195,45.14414029854106,68.72996525832173,139.89073711749506,8.057812900116556,32.0,26.984594982250655,-46.09999999999991,-105.2800108499946,13.080010849994778,-75.69000542499725,-16.509994575002565,92.33497599999987,14.634146341463413,-31.04189685857972,29.59000542499735,3,45.0,27.0,80.5,167.0,16.0,2,0.02259887005649719,-1.5454545454545454,1082.0,1.4,1070.0,-1.4285714285714286,1082.0,0.02259887005649719
4832,2019-03-14,1074.0,1090.0,1070.0,1086.0,1571000.0,0.011299435028248483,1.0,-100.0,38.53211009174312,53.7437966386345,40.5329908126057,36.09750034640683,54.288967086427874,125.29312485170294,6.852033913617932,28.0,24.72394126037807,-34.799999999999955,-91.87833951772086,22.27833951772095,-63.33916975886041,-6.260830241139502,74.07487743999991,36.36363636363637,-5.708519730233036,28.539169758860453,3,33.0,15.0,63.5,150.0,22.0,3,0.0018621973929235924,1.2,1062.0,-1.5454545454545454,1082.0,1.4,1070.0,0.0018621973929235924
4833,2019-03-15,1096.0,1106.0,1074.0,1082.0,4316500.0,0.020484171322160183,-1.1333333333333333,-1.1666666666666667,43.22033898305084,49.81589779548141,14.053728638777557,18.013915483767732,30.182234426608375,100.82900433733721,5.403416690246586,32.0,19.99481129952801,-14.700000000000045,-66.98706189967265,37.58706189967256,-40.84353094983635,11.443530949836259,46.19038479359983,82.14285714285714,41.03046935063854,26.143530949836325,3,11.0,-7.0,33.5,120.0,10.0,4,-0.005474452554744547,1.0,1074.0,1.2,1062.0,-1.5454545454545454,1082.0,-0.005474452554744547
4834,2019-03-18,1092.0,1104.0,1088.0,1102.0,1488000.0,-0.0036496350364964014,1.2857142857142858,-0.7142857142857143,44.34782608695652,46.525841434772886,9.31357012893909,23.037544899179238,31.98558515361856,101.70985612851518,5.102480830763594,16.0,15.660955711283577,-18.59999999999991,-71.0289996089466,33.82899960894679,-44.81449980447337,7.614499804473553,44.65896170598376,75.0,30.35549813066597,26.21449980447337,3,7.0,-3.0,16.5,103.0,12.0,0,-0.00366300366300365,-1.1333333333333333,1096.0,1.0,1074.0,1.2,1062.0,-0.00366300366300365
4835,2019-03-19,1072.0,1086.0,1066.0,1086.0,1596500.0,-0.01831501831501836,1.8571428571428572,1.4,38.333333333333336,43.44960986339568,19.79437075937585,41.87671873914428,49.89809903696141,119.33690301516185,5.433491803947642,26.0,7.641021479186975,-36.5,-91.64955742529128,18.649557425291277,-64.07477871264564,-8.925221287354361,59.45942400362469,39.285714285714285,-4.892197780499465,27.574778712645593,3,19.0,17.0,35.5,122.0,-16.0,1,0.00746268656716409,1.2857142857142858,1092.0,-1.1333333333333333,1096.0,1.0,1074.0,0.00746268656716409
4836,2019-03-20,1098.0,1098.0,1070.0,1080.0,2744500.0,0.02425373134328357,2.111111111111111,-1.2857142857142858,47.96747967479675,41.51437256230472,-11.840245216875246,15.07441703166569,22.13417159243295,90.5800991856238,5.975198733402338,28.0,-3.1820957772852125,-9.5,-64.64955742529128,45.64955742529128,-37.07477871264564,18.07477871264564,28.571858563407204,80.0,30.197628488926654,27.574778712645653,3,-15.0,2.0,8.5,95.0,-66.0,2,-0.030965391621129323,1.8571428571428572,1072.0,1.2857142857142858,1092.0,-1.1333333333333333,1096.0,-0.030965391621129323
4837,2019-03-22,1090.0,1110.0,1084.0,1108.0,3571500.0,-0.007285974499089298,1.3636363636363635,-1.0,40.35087719298245,40.75671321477448,-9.897645780715038,20.668728704009254,29.143576876962015,96.61101416040378,6.406870081111227,26.0,-13.145403610909398,-15.299999999999955,-69.50079626522552,38.90079626522561,-42.400398132612736,11.800398132612827,31.977547049602663,54.54545454545454,9.207833592039883,27.100398132612746,3,-10.0,11.0,16.5,103.0,-66.0,4,-0.011009174311926606,2.111111111111111,1098.0,1.8571428571428572,1072.0,1.2857142857142858,1092.0,-0.011009174311926606
4838,2019-03-25,1054.0,1082.0,1050.0,1080.0,1637500.0,-0.03302752293577982,1.1333333333333333,1.4444444444444444,29.508196721311464,39.67810326441911,24.264542372170126,53.92012961179353,61.71548399092353,130.76387762322247,7.024326993778818,40.0,-21.592314092062225,-47.799999999999955,-105.82213733608637,10.222137336086462,-76.81106866804316,-18.788931331956746,63.658894226626444,6.666666666666667,-31.34298267090512,29.011068668043247,3,26.0,49.0,51.5,139.0,-52.0,0,0.03984819734345346,1.3636363636363635,1090.0,2.111111111111111,1098.0,1.8571428571428572,1072.0,0.03984819734345346
4839,2019-03-26,1098.0,1098.0,1072.0,1072.0,2296500.0,0.04174573055028463,1.0,-1.0,41.42857142857144,39.66911853845324,-17.149414022511564,7.9657767680528195,16.597794523737093,85.69672950115364,7.654997368406259,44.0,-29.168295392731352,-2.2999999999999545,-59.00644630574766,54.40644630574775,-30.653223152873807,26.053223152873898,15.59936057302889,80.0,44.135177407967,28.353223152873852,3,-18.0,9.0,7.5,95.0,-130.0,1,0.007285974499089187,1.1333333333333333,1054.0,1.3636363636363635,1090.0,2.111111111111111,1098.0,0.007285974499089187
4840,2019-03-27,1098.0,1112.0,1096.0,1098.0,1417500.0,0.0,-7.0,0.0,44.61538461538461,40.9226797920145,-16.36174792679958,6.735957926385026,16.359722511727796,84.45907599335715,8.016449988775388,16.0,-29.305247111140943,-1.2999999999999545,-57.39428153606832,54.79428153606841,-29.34714076803425,26.747140768034342,-48.0,77.41935483870968,39.935195385465484,28.04714076803424,3,-17.0,9.0,-13.5,95.0,-114.0,2,0.005464480874316946,1.0,1098.0,1.1333333333333333,1054.0,1.3636363636363635,1090.0,0.005464480874316946
4841,2019-03-28,1074.0,1100.0,1074.0,1098.0,1507500.0,-0.021857923497267784,-1.1666666666666667,-100.0,41.42857142857143,41.244508829439866,10.638179289488107,27.91415913063588,39.064149767322306,106.87769296885494,8.59439672313497,26.0,-27.05483552284204,-22.59999999999991,-78.07270547419398,32.87270547419416,-50.33635273709706,5.136352737097241,-22.75999999999999,38.70967741935484,-0.33903556484032293,27.73635273709709,3,7.0,33.0,11.5,119.0,-68.0,3,-0.016759776536312887,-7.0,1098.0,1.0,1098.0,1.1333333333333333,1054.0,-0.016759776536312887
4842,2019-03-29,1086.0,1094.0,1078.0,1080.0,2512000.0,0.011173184357541999,-2.2,-0.25,50.79365079365079,42.085987919506536,0.5804263336249278,14.947850816794471,25.23654774593706,94.30806376948885,9.157475722500964,20.0,-25.80554980537886,-9.5,-64.89333039840358,45.89333039840358,-37.19666519920179,18.19666519920179,-33.544799999999896,58.06451612903226,13.494921859164222,27.69666519920181,3,-5.0,21.0,3.0,107.0,-90.0,4,-0.04972375690607733,-1.1666666666666667,1074.0,-7.0,1098.0,1.0,1098.0,-0.04972375690607733
4843,2019-04-01,1096.0,1110.0,1094.0,1106.0,1573500.0,0.009208103130755152,-1.2857142857142858,-1.6666666666666667,55.2,43.29178502095581,-10.526553191592939,2.0606701218903254,14.067747983424397,83.56726101203071,9.63637466056955,24.0,-20.362542888135522,2.400000000000091,-49.95667151974726,54.75667151974744,-23.7783357598737,28.57833575987388,-42.35390399999983,60.0,10.554165611627951,26.178335759873722,4,-15.0,11.0,-6.5,97.0,-74.0,0,-0.06569343065693434,-2.2,1086.0,-1.1666666666666667,1074.0,-7.0,1098.0,-0.06569343065693434
4844,2019-04-02,1098.0,1118.0,1094.0,1116.0,1815000.0,0.0018248175182482562,1.1818181818181819,1.8,53.33333333333334,44.95845168762247,-12.94751858429936,-4.584889275316982,9.737525116917368,81.27764754532404,9.801097030441975,24.0,-16.80554691951056,7.2000000000000455,-36.893680177255874,51.293680177255965,-14.846840088627914,29.246840088628005,-43.18682591999982,54.54545454545454,1.9244634486976082,22.046840088627984,4,-14.0,9.0,-7.0,95.0,-72.0,1,-0.08743169398907102,-1.2857142857142858,1096.0,-2.2,1086.0,-1.1666666666666667,1074.0,-0.08743169398907102
4845,2019-04-03,1080.0,1084.0,1062.0,1082.0,2117500.0,-0.016393442622950838,6.333333333333333,0.1111111111111111,53.78151260504202,45.604455346538614,7.047768957062317,8.66109223355761,25.407999898942762,98.5610817691695,10.104105390345302,36.0,-16.347541112003,-7.5,-43.297677078349125,28.297677078349125,-25.39883853917445,10.398838539174449,-22.659352883199745,32.142857142857146,-24.23879083456226,17.898838539174513,4,4.0,27.0,16.5,113.0,-38.0,2,-0.10370370370370374,1.1818181818181819,1098.0,-1.2857142857142858,1096.0,-2.2,1086.0,-0.10370370370370374
4846,2019-04-04,1070.0,1074.0,1064.0,1072.0,835000.0,-0.0092592592592593,2.3333333333333335,1.0,49.152542372881356,46.58241814430516,14.145870682086752,15.020722759996715,32.462913148276584,107.52361738401169,10.921414708653044,16.0,-16.273016869794446,-14.700000000000045,-46.336754108498326,16.936754108498235,-30.518377054249186,1.1183770542490947,-10.232978767871828,14.285714285714285,-42.7845376836956,15.818377054249144,4,14.0,37.0,27.0,123.0,-30.0,3,-0.0803738317757009,6.333333333333333,1080.0,1.1818181818181819,1098.0,-1.2857142857142858,1096.0,-0.0803738317757009
4847,2019-04-05,1070.0,1080.0,1066.0,1074.0,1860000.0,0.0,-1.3333333333333333,2.0,43.92523364485981,48.184311135810525,12.304468654805987,11.515683059875755,29.97291182624963,105.4856572347212,11.704697514993528,14.0,-12.787166914909676,-12.099999999999909,-39.02601950365283,14.826019503653015,-25.563009751826257,1.3630097518264392,-8.0,14.285714285714285,-37.976648685636576,13.463009751826418,4,20.0,37.0,27.0,123.0,-42.0,4,-0.059813084112149584,2.3333333333333335,1070.0,6.333333333333333,1080.0,1.1818181818181819,1098.0,-0.059813084112149584
4848,2019-04-08,1076.0,1094.0,1074.0,1086.0,1312500.0,0.005607476635514086,-1.8571428571428572,2.5,46.2962962962963,48.72516945444662,10.899556674051837,5.315667631247379,22.597381912560195,97.7173713983384,11.385647773789884,24.0,-13.934299192537537,-5.7999999999999545,-32.86405656752231,21.264056567522402,-19.33202828376102,7.73202828376111,-12.0,25.0,-23.37883584124979,13.53202828376113,4,14.0,31.0,28.5,117.0,-70.0,0,-0.07434944237918217,-1.3333333333333333,1070.0,2.3333333333333335,1070.0,6.333333333333333,1080.0,-0.07434944237918217
4849,2019-04-09,1080.0,1086.0,1064.0,1076.0,832000.0,0.0037174721189590088,1.75,-0.4,51.99999999999999,49.54568227495945,4.556955730374057,2.2169176030888593,17.04654437470208,92.082130569539,10.630425951758522,22.0,-12.36038490883766,-2.2999999999999545,-28.80997826034036,24.20997826034045,-15.55498913017027,10.954989130170361,38.0,56.25,6.44331011365766,13.254989130170207,4,10.0,27.0,31.5,113.0,-62.0,1,-0.0537037037037037,-1.8571428571428572,1076.0,-1.3333333333333333,1070.0,2.3333333333333335,1070.0,-0.0537037037037037
4850,2019-04-10,1078.0,1094.0,1070.0,1072.0,1022000.0,-0.0018518518518518823,-3.8,1.5,44.31818181818182,49.86675009602727,3.823711485206559,4.112745206982709,18.40762938457965,92.6102643351121,9.876774268189372,24.0,-4.41436756907251,-4.099999999999909,-30.679770701072812,22.479770701072994,-17.38988535053636,9.189885350536542,38.92000000000007,46.666666666666664,0.651169262390006,13.289885350536505,4,12.0,29.0,38.0,104.0,-79.0,2,-0.04823747680890533,1.75,1080.0,-1.8571428571428572,1076.0,-1.3333333333333333,1070.0,-0.04823747680890533
4851,2019-04-11,1086.0,1092.0,1078.0,1080.0,973500.0,0.007421150278293043,-1.8,1.0,48.86363636363637,49.652304048247885,-2.5647951060195737,-2.1049676925961194,9.074791943999116,83.36158081836584,8.846970878693536,14.0,-2.540662382698656,2.7000000000000455,-22.171035785586355,27.571035785586446,-9.735517892793041,15.135517892793132,29.86160000000018,73.33333333333333,27.223774874602697,12.435517892793174,4,4.0,13.0,31.5,96.0,-87.0,3,-0.04051565377532229,-3.8,1078.0,1.75,1080.0,-1.8571428571428572,1076.0,-0.04051565377532229
4852,2019-04-12,1076.0,1100.0,1062.0,1098.0,3567500.0,-0.009208103130755041,1.9230769230769231,-3.6666666666666665,57.333333333333336,49.889341085284926,6.557077460834535,8.487719595240378,17.533797566790327,92.07400520522037,8.542915505461954,38.0,-2.2059848562871593,-7.400000000000091,-32.12927095772443,17.329270957724248,-19.764635478862147,4.964635478861965,38.82436800000028,36.84210526315789,-13.66778359963019,12.364635478862152,4,14.0,15.0,41.5,97.0,-76.0,4,-0.03345724907063197,-1.8,1086.0,-3.8,1078.0,1.75,1080.0,-0.03345724907063197
4853,2019-04-15,1090.0,1094.0,1082.0,1088.0,2365000.0,0.013011152416356975,1.4,-0.09090909090909091,46.666666666666664,49.14860034454417,-9.368751337600997,-6.30826068227384,1.5434298671184479,76.98250437694719,8.731503795993747,18.0,1.560885781754223,6.900000000000091,-17.326127696212097,31.12612769621228,-5.213063848106003,19.013063848106185,22.711393280000266,73.68421052631578,25.793220191370963,12.113063848106126,4,-9.0,-6.0,27.5,44.0,-128.0,0,-0.056880733944954076,1.9230769230769231,1076.0,-1.8,1086.0,-3.8,1078.0,-0.056880733944954076
4854,2019-04-16,1088.0,1092.0,1076.0,1088.0,2187000.0,-0.0018348623853210455,3.0,0.0,45.9016393442623,48.273058871124206,-9.986625920777442,-4.873144306237691,1.7466882912076471,77.74055532447574,8.99442933781009,16.0,1.2665296321590631,5.099999999999909,-18.881571872356062,29.08157187235588,-6.890785936177963,17.09078593617778,22.682937548800282,68.42105263157895,23.26283135934105,11.990785936177984,4,-7.0,-4.0,24.0,40.0,-166.0,1,-0.07536764705882348,1.4,1090.0,1.9230769230769231,1076.0,-1.8,1086.0,-0.07536764705882348
4855,2019-04-17,1080.0,1098.0,1080.0,1092.0,2183000.0,-0.007352941176470562,-2.0,-100.0,52.83018867924528,48.68168623849798,-2.2200923489256184,3.9599545874275464,9.302885467832311,84.85462401698601,8.59942344828024,18.0,-1.446733710659828,-3.2999999999999545,-26.777648945226247,20.177648945226338,-15.038824472612987,8.438824472613078,28.735620046848226,47.368421052631575,1.3368968983372298,11.738824472613144,4,1.0,4.0,26.5,35.0,-179.0,2,-0.05740740740740746,3.0,1088.0,1.4,1090.0,1.9230769230769231,1076.0,-0.05740740740740746
4856,2019-04-18,1064.0,1074.0,1060.0,1074.0,2013500.0,-0.014814814814814836,1.8,0.8333333333333334,39.99999999999999,48.245549166846885,14.348166092662723,18.216106497489818,25.179817731313733,100.09019942254531,8.794061920086852,20.0,-4.322631666455436,-17.59999999999991,-41.51564121515776,6.315641215157939,-29.557820607578833,-5.642179392420985,42.86619524497428,10.0,-33.083882574154515,11.957820607578887,4,16.0,20.0,42.5,48.0,-147.0,3,-0.06109022556390975,-2.0,1080.0,3.0,1088.0,1.4,1090.0,-0.06109022556390975
4857,2019-04-19,1078.0,1094.0,1074.0,1080.0,1815500.0,0.013157894736842035,-3.0,0.2,42.10526315789475,47.7798788181356,1.7906068781928752,3.4477705416602475,11.926128092013187,84.79267190421388,9.113520149185323,30.0,-5.814536958979261,-3.0,-26.628706893713115,20.628706893713115,-14.814353446856558,8.814353446856558,26.05422353027575,47.368421052631575,6.158931798628913,11.814353446856545,4,2.0,6.0,20.0,34.0,-178.0,4,-0.07328385899814471,1.8,1064.0,-2.0,1080.0,3.0,1088.0,-0.07328385899814471
4858,2019-04-22,1096.0,1098.0,1082.0,1084.0,1263000.0,0.016697588126159513,1.0,-6.0,49.23076923076923,47.4721865104433,-14.610494329969697,-11.852021456262491,-4.0713991965453715,65.58664075213164,8.512170731648554,20.0,-4.729263009720398,12.900000000000091,-7.92407513572789,33.72407513572807,2.4879624321361007,23.31203756786408,5.410970118459318,94.73684210526315,52.933418530555485,10.41203756786401,4,-16.0,-12.0,2.0,16.0,-161.0,0,-0.08759124087591241,-3.0,1078.0,1.8,1064.0,-2.0,1080.0,-0.08759124087591241
4859,2019-04-23,1106.0,1112.0,1096.0,1098.0,2118500.0,0.009124087591240837,-1.6666666666666667,0.6666666666666666,60.65573770491804,49.287470497858436,-22.947741655607388,-22.368812122332656,-12.298294015187821,54.13910656874987,8.206243972037967,16.0,-1.8467813369086343,22.5,0.21476769376977245,44.78523230623023,11.357383846884886,33.642616153115114,-46.0,88.46153846153845,43.5591990296819,11.142616153115146,4,-20.0,-22.0,-8.0,6.0,-183.0,1,-0.13019891500904157,1.0,1096.0,-3.0,1078.0,1.8,1064.0,-0.13019891500904157
4860,2019-04-24,1104.0,1120.0,1066.0,1118.0,5168500.0,-0.001808318264014508,5.0,-1.75,64.91228070175438,51.070653202093766,-18.854545697922276,-20.97147824461581,-8.511871420753778,54.18623236833719,8.632657590876471,54.0,0.1315630971621431,20.200000000000045,-3.047863512374988,43.44786351237508,8.576068243812642,31.82393175618745,-42.960000000000036,73.33333333333333,23.543722954950084,11.62393175618747,4,-14.0,-19.0,-10.0,8.0,-183.0,2,-0.16485507246376807,-1.6666666666666667,1106.0,1.0,1096.0,-3.0,1078.0,-0.16485507246376807
4861,2019-04-25,1056.0,1098.0,1056.0,1088.0,3610000.0,-0.04347826086956519,-1.625,2.2857142857142856,45.67901234567901,49.77572864790996,27.314883585142525,26.994907271684497,40.36676409079632,99.71087446286197,8.616367102286075,48.0,-0.7809932700420177,-26.90000000000009,-52.96792746078131,-0.8320725392188706,-39.933963730390815,-13.866036269609367,64.0,0.0,-52.038338264632785,13.033963730390635,4,32.0,29.0,34.0,56.0,-126.0,3,-0.14678030303030298,5.0,1104.0,-1.6666666666666667,1106.0,1.0,1096.0,-0.14678030303030298
4862,2019-04-26,1032.0,1036.0,1008.0,1016.0,5240500.0,-0.022727272727272707,1.3333333333333333,-0.5,37.77777777777778,48.788074326922306,49.63697544862407,49.267927272159795,64.79120553977896,120.68761583651235,9.0001905837685,48.0,-0.46601041873395843,-48.200000000000045,-82.72901144797333,-13.670988552026756,-65.4645057239868,-30.935494276013287,88.0,21.428571428571427,-32.62419327962161,17.26450572398668,4,32.0,32.0,59.5,80.0,-103.0,4,-0.11143410852713176,-1.625,1056.0,5.0,1104.0,-1.6666666666666667,1106.0,-0.11143410852713176
4863,2019-05-07,1024.0,1036.0,1018.0,1032.0,3889000.0,-0.007751937984496138,1.25,-0.5,34.78260869565217,47.55262647707674,52.84784092638142,54.385679683483886,73.19591319522988,125.20393331241007,9.903500690010608,18.0,-2.0906700011407793,-52.59999999999991,-94.43375620106463,-10.766243798935193,-73.51687810053227,-31.68312189946755,91.51999999999998,14.285714285714285,-37.85786033124001,20.916878100532323,5,40.0,40.0,66.5,88.0,-106.0,1,-0.12109375,1.3333333333333333,1032.0,-1.625,1056.0,5.0,1104.0,-0.12109375
4864,2019-05-08,1002.0,1018.0,999.0,1012.0,3266500.0,-0.021484375,-1.375,1.25,31.372549019607845,45.168444292672575,68.57749971094404,72.54422001097146,94.19275796414331,144.03596929019614,11.234490422454355,25.0,-5.375815754649693,-69.79999999999995,-122.03267781355271,-17.567322186447313,-95.91633890677622,-43.68366109322369,109.2192,2.479338842975207,-48.27683092142282,26.116338906776342,5,57.5,57.5,89.5,108.0,-85.0,2,-0.06686626746506985,1.25,1024.0,1.3333333333333333,1032.0,-1.625,1056.0,-0.06686626746506985
4865,2019-05-09,968.0,997.0,968.0,996.0,4433000.0,-0.03393213572854292,-1.0714285714285714,2.8,24.34782608695653,43.429313857889966,95.01096712310027,103.00432587937325,126.12907845276504,174.89360950975447,11.986681808639965,34.0,-9.086282202310258,-98.20000000000005,-167.8445108729495,-28.555489127050578,-133.02225543647478,-63.37774456352531,136.48604799999998,0.0,-45.92159800040359,34.82225543647474,5,76.0,76.0,125.5,142.0,-45.0,3,-0.04648760330578516,-1.375,1002.0,1.25,1024.0,1.3333333333333333,1032.0,-0.04648760330578516
4866,2019-05-10,984.0,995.0,971.0,985.0,4594000.0,0.016528925619834656,1.2857142857142858,0.03571428571428571,30.508474576271183,42.14078179326512,74.28101609427063,84.56686070014052,108.07982005385952,156.03592717375227,12.779522552001893,27.0,-12.647968744927311,-77.90000000000009,-156.5889947497899,0.7889947497897083,-117.24449737489499,-38.55550262510519,109.56716415999995,23.52941176470588,-22.568239754190817,39.34449737489489,5,60.0,60.0,110.0,123.0,-56.0,4,-0.06402439024390238,-1.0714285714285714,968.0,-1.375,1002.0,1.25,1024.0,-0.06402439024390238
4867,2019-05-13,1006.0,1008.0,985.0,988.0,2035000.0,0.022357723577235866,1.0909090909090908,-18.0,32.786885245901644,40.31368357272428,45.8113107435704,60.63509378489266,83.72814557055199,131.3410306039027,13.628047512288003,24.0,-16.53548252106816,-52.700000000000045,-135.11895540785486,29.718955407854764,-93.90947770392745,-11.49052229607264,77.52179102719992,55.88235294117647,12.725871452024322,41.20947770392743,5,38.0,38.0,88.0,97.0,-88.0,0,-0.07554671968190851,1.2857142857142858,984.0,-1.0714285714285714,968.0,-1.375,1002.0,-0.07554671968190851
4868,2019-05-14,996.0,1002.0,985.0,995.0,2554500.0,-0.00994035785288272,1.6153846153846154,0.05555555555555555,31.746031746031747,37.10149402173692,44.85114612550478,67.8111047579273,91.53416299106016,138.08161093798572,14.974839548923047,21.0,-18.08609301076831,-58.700000000000045,-145.24563748922742,27.84563748922733,-101.97281874461373,-15.427181255386358,78.28004774502392,56.00000000000001,15.37674921200722,43.27281874461371,5,48.0,48.0,98.0,107.0,-70.0,1,-0.06726907630522083,1.0909090909090908,1006.0,1.2857142857142858,984.0,-1.0714285714285714,968.0,-0.06726907630522083
4869,2019-05-15,1022.0,1026.0,998.0,1000.0,2533000.0,0.026104417670682833,-1.1538461538461537,22.0,39.25925925925925,34.25115830590413,6.350506642083701,39.25576079555685,63.46811583073941,109.48317278803734,15.778864832000922,30.0,-20.629850079234302,-29.799999999999955,-116.66250478104962,57.0625047810496,-73.23125239052479,13.631252390524878,43.7776439254219,93.10344827586206,51.130267755271134,43.4312523905248,5,11.0,22.0,72.0,81.0,-93.0,2,-0.10176125244618395,1.6153846153846154,996.0,1.0909090909090908,1006.0,1.2857142857142858,984.0,-0.10176125244618395
4870,2019-05-16,1026.0,1032.0,1012.0,1018.0,2822500.0,0.00391389432485334,1.0,0.36363636363636365,42.63565891472867,33.91300792468743,-11.038129154158923,32.84424769476982,57.72833081405611,102.72194309842212,16.811595914139048,20.0,-25.916272289944573,-23.200000000000045,-109.87325211144866,63.47325211144869,-66.53662605572435,20.136626055724264,31.955432411388074,90.1639344262295,42.32272094234327,43.336626055724345,5,-24.0,18.0,69.5,77.0,-95.0,3,-0.10623781676413258,-1.1538461538461537,1022.0,1.6153846153846154,996.0,1.0909090909090908,1006.0,-0.10623781676413258
4871,2019-05-17,1042.0,1050.0,1034.0,1042.0,3062500.0,0.015594541910331383,1.0,0.0,43.07692307692308,34.50180184681468,-32.668293016345615,14.101873274590162,39.81621738608874,83.00382256085732,17.67519716683811,24.0,-34.0205544204955,-5.0,-89.9569550450235,79.9569550450235,-47.47847752251187,37.47847752251175,8.758997818476928,87.6923076923077,38.1475520365489,42.47847752251176,5,-33.0,2.0,53.5,61.0,-113.0,4,-0.11420345489443373,1.0,1026.0,-1.1538461538461537,1022.0,1.6153846153846154,996.0,-0.11420345489443373
4872,2019-05-20,1040.0,1054.0,1040.0,1042.0,2074000.0,-0.0019193857965451588,-13.0,-100.0,38.52459016393442,34.91757756551271,-32.870877620976216,13.983499744844494,40.486198568633654,81.33212791914434,18.05392871061257,14.0,-43.37642328239872,-5.2000000000000455,-89.08864799931962,78.68864799931953,-47.144323999659946,36.74432399965974,-72.0,79.71014492753623,34.39964064640381,41.944323999659815,5,-29.0,4.0,55.5,63.0,-106.0,0,-0.10769230769230764,1.0,1042.0,1.0,1026.0,-1.1538461538461537,1022.0,-0.10769230769230764
4873,2019-05-21,1028.0,1040.0,1026.0,1028.0,2161000.0,-0.011538461538461497,-6.0,-0.0,34.14634146341464,35.22577672593568,-22.622841407542182,22.240752477030355,50.151130647337595,89.55337809365483,18.58838933118863,14.0,-47.10942592729543,-14.099999999999909,-95.56526544288727,67.36526544288756,-54.83263272144359,26.63263272144377,-58.27999999999997,53.57142857142857,13.152512257317639,40.732632721443736,5,-17.0,16.0,70.5,73.0,-100.0,1,-0.10700389105058361,-13.0,1040.0,1.0,1042.0,1.0,1026.0,-0.10700389105058361
4874,2019-05-22,1006.0,1032.0,1006.0,1030.0,2374500.0,-0.021400778210116767,-1.1666666666666667,-100.0,31.578947368421055,36.02923464609841,0.004725165546005883,39.82435051675384,68.86751833978997,107.25705945496725,19.14673149276389,26.0,-48.020213004786,-32.0,-111.97894459758368,47.97894459758356,-71.98947229879172,7.9894722987918385,-34.59439999999995,0.0,-34.757788107395974,39.98947229879179,5,6.5,38.0,92.5,95.0,-70.0,2,-0.07952286282306165,-6.0,1028.0,-13.0,1040.0,1.0,1042.0,-0.07952286282306165
4875,2019-05-23,1018.0,1024.0,1006.0,1010.0,2273000.0,0.011928429423459175,-1.25,-0.3333333333333333,41.73913043478261,37.277085297044124,-4.645419421345423,24.181085112079472,53.91354947687432,92.42394654051532,19.97309846613573,18.0,-47.43143185063741,-16.90000000000009,-94.80385437391283,61.00385437391276,-55.85192718695657,22.051927186956277,-44.942511999999965,25.0,-13.56971027876478,38.95192718695641,5,1.5,26.0,80.5,83.0,-80.0,3,-0.08742632612966605,-1.1666666666666667,1006.0,-6.0,1028.0,-13.0,1040.0,-0.08742632612966605
4876,2019-05-24,999.0,1008.0,987.0,1008.0,3296500.0,-0.018664047151277008,3.6666666666666665,-1.125,42.666666666666664,38.37483878824023,18.669376202725175,40.11867182962601,70.32265293706678,108.77093020554366,20.394382184096,31.0,-44.37763558910865,-32.65000000000009,-110.8650207676269,45.56502076762672,-71.7575103838135,6.4575103838133145,-24.323661759999936,17.91044776119403,-21.884520769412397,39.10751038381342,5,20.5,45.0,99.5,102.0,-46.0,4,-0.06806806806806809,-1.25,1018.0,-1.1666666666666667,1006.0,-6.0,1028.0,-0.06806806806806809
4877,2019-05-27,999.0,1008.0,999.0,1004.0,1328000.0,0.0,-2.6,0.5555555555555556,44.23963133640553,39.76301652050399,19.637049856327167,35.72855240656327,67.8072894075865,106.66579727875796,21.610725781039637,9.0,-35.80393627441606,-28.700000000000045,-105.0154119772626,47.61541197726251,-66.85770598863132,9.457705988631233,-22.73718852479999,22.641509433962266,-19.5383228206174,38.15770598863131,5,21.5,45.0,95.5,102.0,-45.0,0,-0.07007007007007005,3.6666666666666665,999.0,-1.25,1018.0,-1.1666666666666667,1006.0,-0.07007007007007005
4878,2019-05-28,1000.0,1012.0,996.0,997.0,3971000.0,0.0010010010010010895,-5.4,-0.6,49.48979591836735,40.899742815960444,21.52802091481476,28.635889813201175,65.54120146241576,104.15185922938895,22.980095861468076,16.0,-29.494272284912768,-22.899999999999977,-92.94630047705982,47.14630047705998,-57.92315023852984,12.123150238530002,-22.182444754304015,28.888888888888886,-17.556306366068114,35.02315023852996,5,20.5,44.0,90.5,101.0,-45.0,1,-0.06599999999999995,-2.6,999.0,3.6666666666666665,999.0,-1.25,1018.0,-0.06599999999999995
4879,2019-05-29,962.0,988.0,962.0,988.0,3153500.0,-0.038000000000000034,1.0,-8.666666666666666,48.50000000000001,41.551336269879485,56.01226376762236,58.282821021676,102.19430125966528,140.40158323572746,25.204020383758753,38.0,-25.9882425126807,-53.700000000000045,-117.06560581258873,9.665605812588637,-85.3828029062945,-22.017197093705704,92.0,0.0,-50.15890659579013,31.68280290629437,5,46.0,79.0,120.5,139.0,4.0,2,-0.03534303534303529,-5.4,1000.0,-2.6,999.0,3.6666666666666665,999.0,-0.03534303534303529
4880,2019-05-30,922.0,956.0,919.0,954.0,4033500.0,-0.04158004158004158,1.0555555555555556,1.2307692307692308,36.160714285714285,40.78286862641184,89.07571539620199,88.48542301567159,139.9679723445297,179.29510037430668,26.878820976115858,43.0,-22.12878916113482,-84.60000000000002,-146.83689885384638,-22.363101146153554,-115.71844942692314,-53.48155057307679,130.16000000000008,3.225806451612903,-48.223646914268706,31.118449426923235,5,64.5,97.5,160.5,179.0,44.0,3,0.015184381778741818,1.0,962.0,-5.4,1000.0,-2.6,999.0,0.015184381778741818
4881,2019-05-31,901.0,922.0,898.0,917.0,5394500.0,-0.022776572668112838,-1.1818181818181819,0.5,26.457399103139025,39.44206961965679,98.30983934716085,102.53483161885413,159.09647793722274,198.83173022269284,28.4744287113758,24.0,-22.981376724807205,-97.85000000000002,-171.70412364210983,-23.99587635789021,-134.77706182105499,-60.92293817894506,145.83360000000016,2.631578947368421,-46.26368965953677,36.92706182105492,5,68.0,108.0,181.5,200.0,43.0,4,0.04106548279689237,1.0555555555555556,922.0,1.0,962.0,-5.4,1000.0,0.04106548279689237
4882,2019-06-03,917.0,923.0,892.0,895.0,4516500.0,0.017758046614872347,-1.2142857142857142,-1.375,32.75109170305677,39.287041868505916,70.43437382077855,81.66456037758076,140.98546371411703,180.39271105205012,29.038257035669478,31.0,-25.40149424856429,-76.10000000000002,-156.687056555053,4.487056555052959,-116.39352827752646,-35.80647172247359,120.90358400000014,20.833333333333336,-26.04114933534391,40.29352827752647,6,45.0,89.0,165.0,184.0,41.0,0,0.03925845147219187,-1.1818181818181819,901.0,1.0555555555555556,922.0,1.0,962.0,0.03925845147219187
4883,2019-06-04,900.0,916.0,892.0,909.0,3750000.0,-0.018538713195201728,1.0869565217391304,-0.4090909090909091,22.27272727272728,38.25301741342883,75.28518591937586,93.70266005834037,154.9241492013034,194.8939449012846,29.63255534321646,25.0,-30.155329043058828,-86.89999999999998,-176.0973565810641,2.2973565810641503,-131.4986782905321,-42.30132170946786,126.23129728000004,8.333333333333332,-31.342961494706838,44.598678290532085,6,58.0,106.0,182.0,189.0,66.0,1,0.06000000000000005,-1.2142857142857142,917.0,-1.1818181818181819,901.0,1.0555555555555556,922.0,0.06000000000000005
4884,2019-06-05,935.0,938.0,912.0,914.0,4952000.0,0.03888888888888897,-1.08,-2.3333333333333335,31.872509960159363,37.15672624958181,32.580932356555536,56.31302204132237,117.33537175718584,157.57333407558917,29.534660491893046,38.0,-33.36893796535378,-48.549999999999955,-140.35408200990378,43.25408200990387,-94.45204100495175,-2.647958995048043,80.49279349760002,67.1875,32.49727912318521,45.90204100495191,6,17.0,71.0,147.0,154.0,28.0,2,0.021390374331550888,1.0869565217391304,900.0,-1.2142857142857142,917.0,-1.1818181818181819,901.0,0.021390374331550888
4885,2019-06-06,923.0,939.0,920.0,934.0,3538500.0,-0.012834224598930466,-1.2352941176470589,-0.5238095238095238,25.91093117408907,35.29497786151762,33.17693702292479,68.26906917568635,127.19853670371299,167.35099032053404,28.850453704380975,19.0,-35.21450767901956,-58.299999999999955,-153.83858410416474,37.238584104164715,-106.06929205208235,-10.530707947917563,82.61337001779202,65.95744680851064,36.403064444203636,47.76929205208235,6,29.0,83.0,162.0,166.0,41.0,3,0.04658721560130008,-1.08,935.0,1.0869565217391304,900.0,-1.2142857142857142,917.0,0.04658721560130008
4886,2019-06-07,921.0,930.0,916.0,923.0,2553000.0,-0.0021668472372697867,-1.3333333333333333,0.18181818181818182,25.91093117408907,33.25845562126024,25.646032755158217,68.83655414297914,126.15621861708587,167.126389287763,28.15695599820104,14.0,-34.691779133599084,-57.14999999999998,-156.39615861582251,42.096158615822674,-106.7730793079113,-7.526920692088652,75.52430041636865,61.702127659574465,36.90204250306493,49.62307930791132,6,31.0,74.0,166.5,168.0,46.0,4,0.04885993485342022,-1.2352941176470589,923.0,-1.08,935.0,1.0869565217391304,900.0,0.04885993485342022
4887,2019-06-10,930.0,935.0,925.0,927.0,3551000.0,0.009771986970684043,-1.8571428571428572,-1.5,29.91803278688525,31.083815273317786,6.514109084270899,56.76105847887243,114.4136586771101,156.37861839110406,27.878435909677755,14.0,-39.08046170235093,-44.35000000000002,-144.91739034099032,56.217390340990164,-94.63369517049523,5.933695170495071,58.162356383059205,80.85106382978722,57.22461291194467,50.28369517049511,6,10.0,43.0,156.5,159.0,27.0,0,0.01505376344086029,-1.3333333333333333,921.0,-1.2352941176470589,923.0,-1.08,935.0,0.01505376344086029
4888,2019-06-11,929.0,932.0,919.0,925.0,1891500.0,-0.0010752688172043223,1.6,1.3333333333333333,32.735426008968616,29.332195940980966,-4.041370909878879,55.32053514247332,113.76349816449374,154.6173256071013,27.630105254413213,13.0,-42.991299490131496,-42.0,-143.98451894900677,59.984518949006656,-92.99225947450338,8.992259474503385,51.46936787241452,62.96296296296296,34.846429617335524,50.99225947450335,6,-5.0,44.0,135.0,157.0,27.0,1,0.031216361679224924,-1.8571428571428572,930.0,-1.3333333333333333,921.0,-1.2352941176470589,923.0,0.031216361679224924
4889,2019-06-12,918.0,937.0,918.0,929.0,2430500.0,-0.011840688912809427,-2.4545454545454546,-2.75,27.477477477477493,28.367391851176883,0.06801523247042951,61.2710228255296,121.5330254273822,163.69012979590684,28.233941921031985,19.0,-48.28057632983757,-47.799999999999955,-149.44043952760944,53.84043952760965,-98.6202197638047,3.020219763804789,55.39181844262134,8.695652173913043,-18.996560269303718,50.820219763804786,6,-2.5,55.0,146.0,168.0,76.0,2,0.05228758169934644,1.6,929.0,-1.8571428571428572,930.0,-1.3333333333333333,921.0,0.05228758169934644
4890,2019-06-13,917.0,923.0,914.0,920.0,1711500.0,-0.0010893246187363426,1.0,0.2727272727272727,29.90196078431373,28.750120926862962,0.3175744938967,56.587595001981754,119.22432725313888,163.1846339252147,29.126324186076722,9.0,-55.84295441877282,-43.35000000000002,-143.07018747210122,56.37018747210118,-93.21009373605068,6.510093736050635,49.88047296721163,13.043478260869565,-15.229824809288596,49.86009373605061,6,-1.5,56.0,142.5,164.5,99.0,3,0.05016357688113415,-2.4545454545454546,918.0,1.6,929.0,-1.8571428571428572,930.0,0.05016357688113415
4891,2019-06-14,923.0,927.0,911.0,917.0,3686500.0,0.0065430752453652374,1.2857142857142858,-2.0,31.904761904761912,28.656084282607978,-2.496026125754611,43.44263056290674,110.6908415206683,155.3155321010554,30.642113836632532,16.0,-60.81677404146944,-31.399999999999977,-124.59453338382559,61.79453338382575,-77.99726669191284,15.197266691912887,37.8900351298347,46.15384615384615,16.4589601231323,46.59726669191286,6,-7.5,50.0,121.0,143.0,109.0,4,0.044420368364030294,1.0,917.0,-2.4545454545454546,918.0,1.6,929.0,0.044420368364030294
4892,2019-06-17,928.0,935.0,919.0,923.0,2219500.0,0.005417118093174356,-1.4615384615384615,0.8333333333333334,33.177570093457945,29.867733484911383,-6.449855768307543,31.22244191505854,102.77636618426595,148.137186567649,32.240526834760615,16.0,-59.42086417483699,-20.799999999999955,-105.40085852493098,63.800858524931186,-63.10042926246547,21.50042926246556,27.37883231944795,65.38461538461539,34.11768181348439,42.300429262465556,6,-3.0,45.0,116.0,138.0,118.0,0,0.042025862068965525,1.2857142857142858,923.0,1.0,917.0,-2.4545454545454546,918.0,0.042025862068965525
4893,2019-06-18,918.0,925.0,908.0,915.0,2187500.0,-0.010775862068965525,1.0,0.6,38.17204301075269,30.567681601643972,7.120784294444661,34.31850765849367,109.36322059528584,156.1659852049945,33.641099260916526,20.0,-53.83056614531324,-25.299999999999955,-102.17063637592514,51.57063637592523,-63.73531818796255,13.135318187962639,32.30852573389211,34.48275862068966,-0.708694862893104,38.435318187962565,6,5.5,55.0,126.0,148.0,118.0,1,0.042483660130719025,-1.4615384615384615,928.0,1.2857142857142858,923.0,1.0,917.0,0.042483660130719025
4894,2019-06-19,926.0,930.0,917.0,919.0,2123000.0,0.008714596949890963,-1.3636363636363635,2.3333333333333335,51.298701298701296,33.38854494882311,-2.5592555258674565,21.099595249831054,97.90818819481092,145.6464740725014,34.51704895460333,13.0,-50.59488982241203,-13.299999999999955,-84.5537348974758,57.9537348974759,-48.92686744873788,22.32686744873797,19.643843675180733,66.66666666666666,26.298595535455355,35.62686744873791,6,-3.5,47.0,118.0,140.0,102.0,2,0.03239740820734349,1.0,918.0,-1.4615384615384615,928.0,1.2857142857142858,923.0,0.03239740820734349
4895,2019-06-20,929.0,941.0,927.0,940.0,2190000.0,0.003239740820734305,1.1538461538461537,-1.5714285714285714,60.294117647058826,37.20889900137531,-5.161430585250855,11.689387909460947,91.99706335266217,140.24656640879857,35.25126161504543,15.0,-43.02841405844515,-5.850000000000023,-66.77713508340446,55.077135083404414,-36.31356754170224,24.613567541702196,12.352336181166265,63.63636363636363,17.73087562044241,30.46356754170222,6,-4.5,44.0,109.5,137.0,95.0,3,0.06996770721205592,-1.3636363636363635,926.0,1.0,918.0,-1.4615384615384615,928.0,0.06996770721205592
4896,2019-06-21,931.0,941.0,924.0,940.0,3954500.0,0.0021528525296017342,2.090909090909091,0.8181818181818182,55.73770491803279,40.077751460391696,-6.25112945029764,4.5679967962062165,87.37153680827953,135.61038422881438,35.59319556110631,17.0,-39.676465456277356,-0.4500000000000455,-53.36691600989025,52.466916009890156,-26.908458004945146,26.008458004945055,-39.0,69.6969696969697,19.76823086482578,26.458458004945125,6,-6.5,42.0,92.0,135.0,107.0,4,0.09129967776584325,1.1538461538461537,929.0,-1.3636363636363635,926.0,1.0,918.0,0.09129967776584325
4897,2019-06-24,929.0,934.0,923.0,932.0,1414000.0,-0.002148227712137518,2.142857142857143,0.3333333333333333,63.55140186915888,43.50174877819062,-4.925908803216998,1.111891896933912,86.66863741941324,135.19128348380218,35.964804185430985,11.0,-33.57090694098213,1.0499999999999545,-41.24955829056353,43.34955829056344,-20.099779145281786,22.199779145281695,-36.01999999999998,63.63636363636363,8.097186664167296,21.149779145281755,6,-4.5,44.0,97.5,137.0,66.0,0,0.11087190527448865,2.090909090909091,931.0,1.1538461538461537,929.0,-1.3636363636363635,926.0,0.11087190527448865
4898,2019-06-25,934.0,938.0,924.0,924.0,2015500.0,0.005382131324004336,-1.8,-3.3333333333333335,49.350649350649356,45.932101208543045,-10.216439468091949,-9.577214040480953,78.77468301061003,128.3195813628795,36.45423219259885,14.0,-26.905403607059156,9.350000000000023,-16.305819079293883,35.00581907929393,-3.47790953964693,22.177909539646976,-40.05959999999993,70.83333333333334,16.07493900121166,12.827909539646967,6,-9.5,32.0,93.5,132.0,64.0,1,0.11991434689507496,2.142857142857143,929.0,2.090909090909091,931.0,1.1538461538461537,929.0,0.11991434689507496
4899,2019-06-26,928.0,933.0,923.0,927.0,1822000.0,-0.0064239828693790635,-1.2222222222222223,0.1,53.52112676056338,48.55645298368189,-2.960045719597474,-6.593039970163545,81.62238932237312,132.29818475272214,36.18757813754571,11.0,-22.118131819632595,5.0499999999999545,-13.784179456174456,23.884179456174365,-4.367089728087308,14.467089728087217,-33.11840799999993,27.77777777777778,-24.507988779274932,9.417089728087221,6,-3.5,34.0,99.5,138.0,62.0,2,0.11637931034482762,-1.8,934.0,2.142857142857143,929.0,2.090909090909091,931.0,0.11637931034482762
4900,2019-06-27,936.0,936.0,919.0,924.0,2055000.0,0.008620689655172376,1.8333333333333333,12.0,59.74025974025974,51.64928607651498,-8.919439088369131,-14.21945646184713,70.56253870815544,122.78180059633814,35.16769490923752,17.0,-18.20314528691472,12.350000000000023,-7.355996949846826,32.05599694984687,2.4970015250765982,22.202998474923447,-40.19603983999991,77.27272727272727,25.096678119074383,9.852998474923417,6,-11.5,22.0,92.25,130.0,37.0,3,0.09829059829059839,-1.2222222222222223,928.0,-1.8,934.0,2.142857142857143,929.0,0.09829059829059839
4901,2019-06-28,938.0,939.0,922.0,933.0,3463500.0,0.002136752136752129,3.857142857142857,0.4166666666666667,55.71428571428571,54.15336558994029,-9.574822718930932,-14.024422307827649,65.20493740868164,118.87844014159737,33.70797290027846,17.0,-11.745834566655276,12.5,-5.085879502959415,30.085879502959415,3.7070602485202926,21.292939751479707,-41.29211904319993,95.0,44.53229837017863,8.7929397514797,6,-13.5,14.0,93.75,128.0,34.0,4,0.09168443496801704,1.8333333333333333,936.0,-1.2222222222222223,928.0,-1.8,934.0,0.09168443496801704
4902,2019-07-01,953.0,958.0,943.0,948.0,3605500.0,0.015991471215351716,1.0,1.0,64.28571428571428,57.05488462049158,-23.08306852887779,-27.604399385291572,47.27479016541133,102.01104636638661,31.71851745370684,20.0,-5.605877008485322,25.700000000000045,4.7328577858255585,46.66714221417453,15.216428892912745,36.183571107087346,-55.40627666233593,87.17948717948718,36.71053450793636,10.483571107087261,7,-15.5,-1.0,78.75,113.0,34.0,0,0.08919202518363067,3.857142857142857,938.0,1.8333333333333333,936.0,-1.2222222222222223,928.0,0.08919202518363067
4903,2019-07-02,954.0,958.0,945.0,949.0,2738000.0,0.0010493179433368471,1.0,1.0,74.32432432432432,59.61328717889413,-20.60642747734937,-25.667408517324475,42.84451882545795,98.8431007149602,29.621549362721446,13.0,0.09371338075391122,24.0,3.947437491540086,44.052562508459914,13.973718745770043,34.02628125422996,-53.99002559584244,89.74358974358975,32.58647906311515,10.026281254229977,7,-15.5,-2.0,78.25,104.0,32.0,1,0.042976939203354325,1.0,953.0,3.857142857142857,938.0,1.8333333333333333,936.0,0.042976939203354325
4904,2019-07-03,955.0,965.0,942.0,960.0,3491500.0,0.0010482180293500676,2.066666666666667,-1.0,75.67567567567568,61.32234918207379,-19.065067927571363,-26.448249093881486,38.419618650935945,95.78669779209213,28.23099023151586,23.0,5.510887530517721,24.0,1.104355734909518,46.89564426509048,12.552177867454702,35.4478221325453,-52.670424572008756,78.26086956521739,14.882413813681836,11.447822132545252,7,-13.0,-15.0,77.25,95.0,45.0,2,0.04502617801047126,1.0,954.0,1.0,953.0,3.857142857142857,938.0,0.04502617801047126
4905,2019-07-04,966.0,978.0,962.0,969.0,2435000.0,0.011518324607329822,-1.9090909090909092,0.6,77.21518987341773,63.70873639933879,-27.11623529577264,-35.90235547749421,24.30982878392706,83.50787116520314,26.795631084198344,23.0,10.554676231888152,32.85000000000002,5.479058820523278,60.22094117947677,19.164529410261594,46.53547058973845,-59.91019909768818,78.57142857142857,12.476573380680946,13.685470589738388,7,-17.5,-31.0,58.5,75.0,8.0,3,0.024844720496894457,2.066666666666667,955.0,1.0,954.0,1.0,953.0,0.024844720496894457
4906,2019-07-05,966.0,966.0,954.0,965.0,1904000.0,0.0,23.0,-0.3333333333333333,75.67567567567568,65.0558779333962,-24.171239756847626,-34.10688991752022,21.651728524090004,82.47153601737978,25.129818710041206,12.0,12.334898681905543,30.600000000000023,0.2033242815180074,60.99667571848204,15.401662140759072,45.798337859240974,-54.15738316987313,66.66666666666666,0.46206119566845416,15.198337859241002,7,-17.5,-31.0,37.0,53.5,28.0,4,0.007246376811594235,-1.9090909090909092,966.0,2.066666666666667,955.0,1.0,954.0,0.007246376811594235
4907,2019-07-08,944.0,963.0,944.0,961.0,2703000.0,-0.022774327122153215,-1.2352941176470589,-17.0,65.11627906976744,66.80761456885378,0.20145685119939571,-11.598951771089446,40.23185117755054,103.64802813559618,23.759179750616003,22.0,12.022884698568419,7.899999999999977,-22.617639420295518,38.41763942029547,-7.358819710147827,23.15881971014778,-26.864792516283273,5.555555555555555,-61.99054413001639,15.258819710147753,7,4.5,-9.0,45.0,65.0,16.0,0,0.029661016949152463,23.0,966.0,-1.9090909090909092,966.0,2.066666666666667,955.0,0.029661016949152463
4908,2019-07-09,958.0,967.0,951.0,952.0,2567500.0,0.014830508474576343,-3.0,-0.35294117647058826,67.3913043478261,68.34874541188296,-11.215561197983106,-24.57491692503436,22.32386201188865,89.40851791528758,22.113240456215877,23.0,12.876037894226783,20.450000000000045,-11.3750149873498,52.27501498734989,4.537492506325066,36.362507493675025,-35.99560911498065,44.44444444444444,-22.25399674808149,15.912507493674942,7,-9.5,-23.0,26.0,48.0,7.0,1,0.030271398747390377,-1.2352941176470589,944.0,23.0,966.0,-1.9090909090909092,966.0,0.030271398747390377
4909,2019-07-10,966.0,969.0,950.0,952.0,2728500.0,0.008350730688935215,-1.1111111111111112,2.3333333333333335,69.0721649484536,69.38562376834895,-14.816514060195345,-30.3505875535742,10.105880063353425,81.02148996497567,20.57695035670943,19.0,13.307073771219962,26.049999999999955,-6.790764142621924,58.89076414262183,9.629617928688958,42.47038207131095,-39.51596038578225,64.70588235294117,-2.281580212097367,16.420382071310947,7,-16.0,-23.0,16.0,40.0,24.0,2,0.020703933747411973,-3.0,958.0,-1.2352941176470589,944.0,23.0,966.0,0.020703933747411973
4910,2019-07-11,963.0,968.0,960.0,965.0,2221000.0,-0.0031055900621117516,1.0,-0.14285714285714285,66.3265306122449,70.56476209034442,-8.475034160208338,-25.009958862813733,8.830548044418265,83.61308797682386,18.86366918553803,8.0,15.342012298502596,20.75,-11.764773969895373,53.26477396989537,4.492613015052257,37.00738698494774,-32.39468355491965,76.0,8.968815234066795,16.257386984947694,7,-3.0,-20.0,16.0,43.0,34.0,3,0.03842159916926269,-1.1111111111111112,966.0,-3.0,958.0,-1.2352941176470589,944.0,0.03842159916926269
4911,2019-07-12,964.0,972.0,962.0,964.0,2202000.0,0.0010384215991692258,-4.0,-0.0,68.04123711340205,70.98204240453194,-6.0335763017158115,-24.011955760855926,5.02610824089993,82.01474897757362,17.178833474496248,10.0,17.728795707554013,19.700000000000045,-12.874449141001037,52.27444914100113,3.4127754294994475,35.98722457050064,-29.603108870526057,71.42857142857143,3.8040520958133186,16.287224570500555,7,-4.0,-21.0,15.0,42.0,4.0,4,0.010373443983402453,1.0,963.0,-1.1111111111111112,966.0,-3.0,958.0,0.010373443983402453
4912,2019-07-16,967.0,979.0,960.0,976.0,2400000.0,0.003112033195020736,1.5333333333333334,-100.0,67.36842105263158,70.20916426323275,-7.642525672634292,-25.23413174798361,-0.027582667708315967,78.33197748394014,15.917118138776349,19.0,19.221072447813185,20.75,-12.380523372637867,53.88052337263787,4.184738313681123,37.31526168631888,-29.11486016088395,58.620689655172406,-8.242764408007282,16.565261686318912,7,-6.5,-23.5,6.5,39.0,-15.0,1,0.02792140641158225,-4.0,964.0,1.0,963.0,-1.1111111111111112,966.0,0.02792140641158225
4913,2019-07-17,957.0,963.0,947.0,962.0,2748000.0,-0.010341261633919352,3.5714285714285716,0.5555555555555556,64.64646464646464,68.98369637109819,3.160094251358146,-12.819819490428472,8.018086261098006,87.61605914453776,14.288111270692767,20.0,20.965631686078154,8.799999999999955,-21.825754555647563,39.42575455564747,-6.512877277823804,24.112877277823713,-15.003374144795544,31.25,-38.88213954926283,15.312877277823747,7,4.5,-13.5,-0.5,49.0,6.0,2,0.0031347962382444194,1.5333333333333334,967.0,-4.0,964.0,1.0,963.0,0.0031347962382444194
4914,2019-07-18,956.0,967.0,951.0,952.0,3144000.0,-0.0010449320794148065,-4.333333333333333,-0.8,60.869565217391305,67.16751585376191,4.824175232475,-9.9681282482685,7.721075293635181,87.31224035553305,12.745191823818331,16.0,20.685262532658385,6.2999999999999545,-22.639865056201643,35.23986505620155,-8.169932528100844,20.769932528100753,-10.303036730315966,28.125,-39.405943382862475,14.469932528100804,7,5.5,-12.5,-7.5,50.0,-10.0,3,0.009414225941422494,3.5714285714285716,957.0,1.5333333333333334,967.0,-4.0,964.0,0.009414225941422494
4915,2019-07-19,994.0,994.0,964.0,965.0,2990000.0,0.03974895397489542,1.0689655172413792,7.25,71.875,66.74521855646462,-32.169280592012,-45.164412725235024,-30.06502459290573,47.89681011242419,12.028971802090812,38.0,20.573821847640147,41.049999999999955,7.6435713719405385,74.45642862805937,24.34678568597019,57.75321431402972,-47.0,100.0,34.45891005708715,16.70321431402973,7,-25.0,-43.0,-49.75,12.0,-37.0,4,-0.004024144869215318,-4.333333333333333,956.0,3.5714285714285716,957.0,1.5333333333333334,967.0,-0.004024144869215318
4916,2019-07-22,1016.0,1022.0,989.0,1000.0,4918000.0,0.02213279678068414,1.3571428571428572,0.5517241379310345,73.33333333333333,67.65822458574972,-51.77567506064565,-63.73778895206033,-52.106879137936176,24.53107047379035,11.54107238676544,33.0,20.951287956571264,58.799999999999955,16.664379364804176,100.93562063519573,37.73218968240201,79.8678103175979,-65.0,92.0,27.989964237200127,21.0678103175979,7,-31.5,-51.0,-71.75,-10.0,-63.0,0,-0.01870078740157477,1.0689655172413792,994.0,-4.333333333333333,956.0,3.5714285714285716,957.0,-0.01870078740157477
4917,2019-07-23,1032.0,1038.0,1002.0,1008.0,2956500.0,0.015748031496062964,1.0,1.5,76.0,68.61474632488016,-60.32383834104053,-75.4963766689774,-68.67290949928963,6.989030416497826,11.165140999010179,36.0,20.753719051006897,69.64999999999998,17.93712875280619,121.36287124719377,43.79356437640308,95.50643562359687,-71.05999999999995,93.4065934065934,31.302871968976767,25.856435623596887,7,-39.5,-59.0,-87.75,-26.0,-85.0,1,-0.06201550387596899,1.3571428571428572,1016.0,1.0689655172413792,994.0,-4.333333333333333,956.0,-0.06201550387596899
4918,2019-07-24,1046.0,1048.0,1022.0,1036.0,3124000.0,0.013565891472868241,2.7142857142857144,0.4166666666666667,77.91411042944785,69.59718471165729,-67.64153567211679,-85.03519589966754,-82.7655497463611,-8.327583931773233,11.078885963055496,26.0,21.393898199720297,78.04999999999995,16.03310926175618,140.06689073824373,47.04155463087807,109.05844536912184,-72.73039999999992,97.9381443298969,36.31348436717772,31.00844536912191,7,-48.5,-68.0,-97.0,-40.0,-90.0,2,-0.08986615678776289,1.0,1032.0,1.3571428571428572,1016.0,1.0689655172413792,994.0,-0.08986615678776289
4919,2019-07-25,1036.0,1052.0,1034.0,1038.0,2439500.0,-0.009560229445506718,-5.0,-0.2,71.60493827160494,70.18367445158619,-52.15217474781616,-70.12457481552417,-73.81448685690987,0.22041708400388416,10.99074009056355,18.0,24.5447786424495,62.64999999999998,-3.397112371614412,128.69711237161437,29.62644381419284,95.67355618580712,-49.27892799999995,81.81818181818183,21.414448489428196,33.02355618580718,7,-36.5,-51.5,-87.75,-30.0,-87.0,3,-0.07046332046332049,2.7142857142857144,1046.0,1.0,1032.0,1.3571428571428572,1016.0,-0.07046332046332049
4920,2019-07-26,1028.0,1032.0,1012.0,1022.0,1774000.0,-0.007722007722007707,1.8571428571428572,-3.0,68.23529411764706,70.20523634094674,-37.953509583864275,-57.84448717849955,-67.10696316174653,6.866828996810909,10.327033651677798,24.0,26.5038399683732,50.049999999999955,-17.83372411702976,117.93372411702967,16.108137941485097,83.99186205851481,-28.223142399999915,61.904761904761905,2.198515832900746,33.94186205851484,7,-28.5,-42.5,-80.25,-22.0,-83.0,4,-0.0797665369649806,-5.0,1036.0,2.7142857142857144,1046.0,1.0,1032.0,-0.0797665369649806
4921,2019-07-29,1024.0,1042.0,1020.0,1028.0,2209500.0,-0.0038910505836575737,-2.6666666666666665,-0.6666666666666666,76.31578947368422,71.19938838773037,-27.432259681530013,-49.61502311172774,-64.98837461519736,9.31656772392671,9.913286353242443,22.0,27.776888812345078,41.75,-26.37334015358556,109.87334015358567,7.68832992320722,75.81167007679278,-13.77851391999991,44.0,-21.62418144762242,34.06167007679283,7,-24.5,-38.5,-75.25,-18.0,-74.0,0,-0.0654296875,1.8571428571428572,1028.0,-5.0,1036.0,2.7142857142857144,1046.0,-0.0654296875
4922,2019-07-30,1038.0,1038.0,1020.0,1032.0,2557000.0,0.013671875,5.0,-1.5,76.31578947368422,72.49598003519921,-33.862809159016365,-59.99658591339664,-80.68141963180688,-5.848679816116146,10.515165652331637,18.0,30.26934287798258,51.5,-19.485543376224996,122.48554337622488,16.007228311887502,86.9927716881125,-26.0,65.0,-3.1668208230528023,35.492771688112455,7,-36.5,-52.5,-89.25,-32.0,-78.0,1,-0.08188824662813099,-2.6666666666666665,1024.0,1.8571428571428572,1028.0,-5.0,1036.0,-0.08188824662813099
4923,2019-07-31,995.0,1032.0,994.0,1030.0,3989000.0,-0.041425818882466325,-1.054054054054054,-5.833333333333333,57.75401069518717,72.14980731050987,16.868226994659608,-14.511488937309082,-39.52218027275069,35.309054051605926,10.699526967165212,44.0,31.816803063118755,6.4500000000000455,-62.933677740797975,75.83367774079818,-28.24183887039908,41.14183887039917,57.0,1.7241379310344827,-64.11770517412046,34.69183887039907,7,13.0,-9.5,-46.25,11.0,-40.0,2,-0.04824120603015081,5.0,1038.0,-2.6666666666666665,1024.0,1.8571428571428572,1028.0,-0.04824120603015081
4924,2019-08-01,998.0,999.0,981.0,992.0,3457500.0,0.0030150753768845018,3.5,-0.17142857142857143,59.35828877005347,70.75906161829359,22.85601242657617,-14.888188028805644,-43.65679888423972,30.146186748892887,11.063247789519789,18.0,33.6354617545544,7.2999999999999545,-60.34956140206327,74.94956140206318,-26.52478070103166,41.12478070103157,52.83999999999992,27.86885245901639,-35.17250652818382,33.82478070103162,8,18.5,-12.5,-52.75,8.0,-21.0,3,-0.04208416833667339,-1.054054054054054,995.0,5.0,1038.0,-2.6666666666666665,1024.0,-0.04208416833667339
4925,2019-08-02,990.0,992.0,977.0,988.0,4941500.0,-0.008016032064128265,4.0,0.3333333333333333,56.70103092783505,68.91102801768267,33.781419956758214,-5.268075089381568,-37.29462662574883,36.042579170194585,11.420892457488021,21.0,36.628733744293186,-1.8999999999999773,-68.54880462462552,64.74880462462556,-35.224402312312804,31.42440231231285,58.04639999999995,20.0,-40.246264636355285,33.32440231231277,8,24.5,-4.5,-46.75,16.0,-11.0,4,-0.04141414141414146,3.5,998.0,-1.054054054054054,995.0,5.0,1038.0,-0.04141414141414146
4926,2019-08-05,973.0,974.0,940.0,962.0,5382000.0,-0.01717171717171717,4.230769230769231,5.5,51.44230769230769,66.18239553905018,49.21601025024347,12.947037471529825,-21.551243811704126,51.138104155659676,12.355930290153584,50.0,40.28703718491215,-19.25,-85.3977612303413,46.8977612303413,-52.32388061517054,13.823880615170651,70.78361599999994,33.6734693877551,-25.672230661936133,33.07388061517063,8,23.0,14.0,-31.75,33.0,21.0,0,-0.02877697841726623,4.0,990.0,3.5,998.0,-1.054054054054054,995.0,-0.02877697841726623
4927,2019-08-06,972.0,977.0,936.0,942.0,4156000.0,-0.0010277492291880241,1.05,2.727272727272727,53.76884422110553,63.4995881825677,45.605914281636274,17.025171749957053,-21.845389809230824,50.27234817830458,12.922888944496167,41.0,39.078076467301,-21.649999999999977,-84.60620867335524,41.306208673355286,-53.12810433667755,9.828104336677711,63.48092671999984,37.5,-24.350385166890113,31.478104336677646,8,22.0,22.0,-33.75,34.0,19.0,1,-0.02263374485596703,4.230769230769231,973.0,4.0,990.0,3.5,998.0,-0.02263374485596703
4928,2019-08-07,987.0,988.0,958.0,960.0,3603000.0,0.015432098765432167,1.0689655172413792,0.9,57.27699530516431,61.90759451962985,23.866448675679067,4.54204855659907,-38.02415490431849,34.11356089490198,13.56255184038517,30.0,36.06262371590515,-8.100000000000023,-68.89785314766596,52.697853147665796,-38.49892657383293,22.298926573832887,38.53283404799981,80.95238095238095,14.22310311764825,30.398926573832913,8,2.0,7.0,-42.25,19.0,35.0,2,-0.027355623100303927,1.05,972.0,4.230769230769231,973.0,4.0,990.0,-0.027355623100303927
4929,2019-08-08,986.0,1006.0,984.0,987.0,3133000.0,-0.0010131712259371373,-7.8,-0.037037037037037035,47.72727272727273,59.62892547625493,19.0292016260056,7.501847063524224,-37.013802667748905,34.12880020758337,14.094421348934016,22.0,30.603565591174743,-10.100000000000023,-69.52496374240513,49.3249637424052,-39.812481871202635,19.61248187120259,30.57955064319981,71.42857142857143,8.539843490671842,29.71248187120261,8,3.0,8.0,-40.75,20.0,40.0,3,-0.03144016227180524,1.0689655172413792,987.0,1.05,972.0,4.230769230769231,973.0,-0.03144016227180524
4930,2019-08-09,1000.0,1006.0,989.0,1000.0,3760500.0,0.014198782961460488,1.8333333333333333,-0.0,45.23809523809524,56.17584833896726,0.714892510673053,-3.77776746033328,-49.55103892335717,19.023845567623766,14.655033746621537,20.0,23.14178340856847,2.0499999999999545,-55.30384170124444,59.403841701244346,-26.626920850622355,30.72692085062215,8.521595578879783,91.42857142857143,30.89115680168402,28.676920850622224,8,-13.0,-6.0,-59.0,6.0,26.0,4,-0.02300000000000002,-7.8,986.0,1.0689655172413792,987.0,1.05,972.0,-0.02300000000000002
4931,2019-08-13,974.0,990.0,962.0,984.0,4141500.0,-0.026000000000000023,1.5454545454545454,-100.0,33.70786516853933,51.4416345272845,21.09487285911007,24.25329925748565,-21.683242087815074,44.07582745275886,15.793591910244164,38.0,16.541721786674998,-24.450000000000045,-80.72180279207646,31.82180279207637,-52.58590139603825,3.6859013960381617,32.0,54.285714285714285,-2.0074705314629213,28.135901396038236,8,10.0,20.0,-32.25,32.0,58.0,1,0.005133470225872738,1.8333333333333333,1000.0,-7.8,986.0,1.0689655172413792,987.0,0.005133470225872738
4932,2019-08-14,994.0,995.0,974.0,981.0,3589000.0,0.02053388090349073,1.8,-1.3,35.86956521739131,49.01002947419607,-6.484844170138331,6.724556911645209,-40.06034031787851,23.042878110400807,16.58389999943597,21.0,11.027999244676494,-5.7999999999999545,-60.15787842958048,48.55787842958057,-32.978939214790216,21.378939214790307,12.0,75.0,22.984255557768037,27.178939214790283,8,-23.0,0.0,-52.25,12.0,40.0,2,0.0,1.5454545454545454,974.0,1.8333333333333333,1000.0,-7.8,986.0,0.0
4933,2019-08-15,960.0,975.0,952.0,971.0,3438000.0,-0.03420523138832998,1.4210526315789473,-0.8461538461538461,31.730769230769226,45.94030508094226,24.61704106060472,43.17440746861439,-4.251016140956381,55.450456449072476,17.663525574802414,42.0,3.3737267019565707,-39.950000000000045,-93.8250015264066,13.925001526406618,-66.88750076320343,-13.012499236796657,39.0,14.814814814814813,-32.0501165788142,26.93750076320333,8,11.0,34.0,-18.25,46.0,72.0,3,0.03229166666666661,1.8,994.0,1.5454545454545454,974.0,1.8333333333333333,1000.0,0.03229166666666661
4934,2019-08-16,965.0,973.0,952.0,952.0,2938500.0,0.005208333333333259,-2.230769230769231,-1.1818181818181819,34.63414634146342,43.488429015789855,16.141128356486433,40.98453457581411,-8.474614420611942,48.93481155949382,19.02545164579888,21.0,-5.887262744769487,-35.39999999999998,-87.86111341793321,17.061113417933257,-61.63055670896665,-9.169443291033303,30.0,24.074074074074073,-20.02554082919436,26.230556708966645,8,6.0,29.0,-23.25,41.0,71.0,4,0.059067357512953444,1.4210526315789473,960.0,1.8,994.0,1.5454545454545454,974.0,0.059067357512953444
4935,2019-08-19,990.0,990.0,976.0,988.0,1868000.0,0.02590673575129543,13.0,0.15384615384615385,42.47787610619469,42.4923810617773,-9.899957989162772,16.51629882325824,-32.00484774127267,22.868496298490868,19.156388551401164,25.0,-8.638741391238,-10.200000000000045,-62.79417618346815,42.39417618346806,-36.49708809173421,16.09708809173401,-54.0,88.37209302325581,42.4315476199676,26.297088091734057,8,-19.0,4.0,-43.5,16.0,62.0,0,0.036363636363636376,-2.230769230769231,965.0,1.4210526315789473,960.0,1.8,994.0,0.036363636363636376
4936,2019-08-20,997.0,1002.0,988.0,990.0,1909500.0,0.007070707070707005,-1.5454545454545454,3.5,40.63926940639269,41.03353941569811,-14.681451422166901,8.453287085940815,-37.358961203135095,14.41691438608268,18.09928211632342,14.0,-12.006575621627235,-2.25,-54.32636093677911,49.826360936779224,-28.288180468389555,23.788180468389555,-59.91999999999996,90.0,44.550705303947325,26.03818046838959,8,-18.0,-3.0,-45.5,9.0,39.0,1,0.029087261785356144,13.0,990.0,-2.230769230769231,965.0,1.4210526315789473,960.0,0.029087261785356144
4937,2019-08-21,968.0,974.0,953.0,967.0,4552500.0,-0.029087261785356033,2.230769230769231,0.14285714285714285,43.41463414634146,39.49327706471779,15.30048875715886,34.16435144666093,-7.306263873612238,41.909699331921956,16.873736545178204,44.0,-15.128155816793765,-28.049999999999955,-79.51475544125583,23.41475544125592,-53.78237772062789,-2.317622279372017,-28.32319999999993,32.0,-18.196179112692874,25.73237772062796,8,11.0,26.0,-16.5,38.0,64.0,2,0.06611570247933884,-1.5454545454545454,997.0,13.0,990.0,-2.230769230769231,965.0,0.06611570247933884
4938,2019-08-22,952.0,972.0,950.0,970.0,2176500.0,-0.016528925619834656,1.0,-18.0,39.44954128440367,38.573529126621224,28.84722278839581,45.0718885454653,9.614454317611376,56.86896086739898,15.330346625629259,22.0,-16.262528613710174,-39.35000000000002,-88.73474087788372,10.034740877883678,-64.04237043894193,-14.657629561058116,-9.830271999999923,3.8461538461538463,-47.14294306590411,24.69237043894187,8,26.0,42.0,0.0,43.0,96.0,3,0.08613445378151252,2.230769230769231,968.0,-1.5454545454545454,997.0,13.0,990.0,0.08613445378151252
4939,2019-08-23,963.0,967.0,950.0,951.0,3083000.0,0.011554621848739455,-1.4285714285714286,-0.6666666666666666,43.89140271493213,38.42389662404754,15.915228477276742,29.853083234969972,0.03659381656370897,44.1790665400207,13.593625302994159,17.0,-17.66347948242162,-24.700000000000045,-70.87632111348603,21.47632111348605,-47.78816055674304,-1.611839443257054,-18.437061119999953,25.0,-28.67349893672212,23.088160556743023,8,13.0,31.0,-10.5,10.0,99.0,4,0.07165109034267902,1.0,952.0,2.230769230769231,968.0,-1.5454545454545454,997.0,0.07165109034267902
4940,2019-08-26,946.0,953.0,934.0,935.0,3276000.0,-0.017653167185877505,-1.9230769230769231,0.9166666666666666,43.89140271493213,39.55540079586896,27.323104219118704,42.577854874913214,18.322751187069798,59.37316190099591,13.139109088219705,29.0,-21.75491557437124,-37.60000000000002,-83.26883078490255,8.068830784902389,-60.43441539245123,-14.765584607548817,56.0,17.647058823529413,-36.963587975639896,22.834415392451206,8,22.0,47.0,6.5,27.0,78.0,0,0.09513742071881603,-1.4285714285714286,963.0,1.0,952.0,2.230769230769231,968.0,0.09513742071881603
4941,2019-08-27,957.0,967.0,954.0,959.0,2205500.0,0.011627906976744207,-2.25,-0.18181818181818182,46.75324675324675,40.76469874429735,15.263140386000941,27.72235868072221,8.569819770857862,46.99609939410982,12.139779183503235,21.0,-23.328356393646118,-23.25,-66.18875687653531,19.688756876535308,-44.719378438267654,-1.780621561732346,43.639999999999986,57.49999999999999,0.695023633628395,21.469378438267647,8,11.0,36.0,3.0,16.0,77.0,1,0.09926854754440972,-1.9230769230769231,946.0,-1.4285714285714286,963.0,1.0,952.0,0.09926854754440972
4942,2019-08-28,953.0,961.0,949.0,957.0,1979000.0,-0.004179728317659337,1.0,2.0,42.27272727272727,41.936027415626015,14.344112973623282,26.380402266976148,13.634930252384493,49.39019108714274,11.137999456624295,12.0,-25.8048796674708,-23.0,-57.95561094930417,11.955610949304173,-40.47780547465209,-5.522194525347913,46.307199999999966,50.0,-3.595563127787777,17.477805474652094,8,15.0,40.0,21.75,20.0,61.0,2,0.08709338929695698,-2.25,957.0,-1.9230769230769231,946.0,-1.4285714285714286,963.0,0.08709338929695698
4943,2019-08-29,947.0,950.0,933.0,947.0,2313000.0,-0.006295907660020972,4.666666666666667,-0.0,41.333333333333336,42.680381525833795,20.457456660013918,30.14556108169222,20.974659691498687,53.57341808734691,11.530113058950707,20.0,-24.050143933935374,-26.600000000000023,-62.637407465564934,9.437407465564888,-44.61870373278248,-8.581296267217567,51.00105599999995,41.17647058823529,-9.743499959003017,18.01870373278244,8,20.5,45.5,35.75,26.0,59.0,3,0.08975712777191136,1.0,953.0,-2.25,957.0,-1.9230769230769231,946.0,0.08975712777191136
4944,2019-08-30,956.0,958.0,949.0,950.0,2171000.0,0.009503695881731833,-1.25,100.0,39.99999999999999,42.405061958478825,11.227211087476803,18.80166491336081,13.188688866961456,42.75860111273039,12.380344326233923,11.0,-24.059290111084692,-15.5,-50.42849839310418,19.428498393104178,-32.96424919655203,1.9642491965520321,39.401013759999955,67.64705882352942,20.9485052255729,17.464249196552068,8,11.5,36.5,31.75,17.0,48.0,4,0.09623430962343105,4.666666666666667,947.0,1.0,953.0,-2.25,957.0,0.09623430962343105
4945,2019-09-02,949.0,967.0,946.0,959.0,1484000.0,-0.007322175732217606,-1.625,-1.6666666666666667,43.78109452736318,42.75415363858666,13.1864422286543,23.792405347550357,21.249694319226137,48.17206377624166,13.309015910362337,21.0,-20.2342067762562,-20.450000000000045,-55.61861639223923,14.718616392239142,-38.034308196119696,-2.865691803880395,43.904973209599916,47.05882352941176,1.2654671109994737,17.584308196119615,9,4.5,38.5,43.0,24.0,55.0,0,0.1190727081138041,-1.25,956.0,4.666666666666667,947.0,1.0,953.0,0.1190727081138041
4946,2019-09-03,945.0,948.0,932.0,946.0,2715000.0,-0.004214963119072657,5.4,0.1,36.756756756756765,42.01438948418836,10.096266815756962,26.969922424155584,26.221619213817462,50.70583128172177,13.439950751355706,17.0,-17.578662012192467,-23.049999999999955,-59.8165465792689,13.716546579268993,-41.43327328963437,-4.666726710365538,45.50877428121589,37.142857142857146,-4.751325757140911,18.383273289634467,9,7.0,42.0,47.5,28.0,61.0,1,0.08359788359788367,-1.625,949.0,-1.25,956.0,4.666666666666667,947.0,0.08359788359788367
4947,2019-09-04,950.0,953.0,941.0,947.0,1557000.0,0.005291005291005346,1.6666666666666667,-3.0,46.7948717948718,42.830537318684804,2.5417449272604244,21.33087508353799,22.33615937332729,44.25378806140634,13.375493247370295,12.0,-18.57110602057935,-16.950000000000045,-54.526448390998326,20.626448390998235,-35.73822419549924,1.8382241954991514,36.99824782434291,51.42857142857142,5.856672833494478,18.788224195499147,9,-0.5,35.0,42.5,23.0,88.0,2,0.08842105263157896,5.4,945.0,-1.625,949.0,-1.25,956.0,0.08842105263157896
4948,2019-09-05,960.0,972.0,955.0,958.0,3763000.0,0.010526315789473717,-3.25,0.6666666666666666,48.447204968944106,43.336737569130584,-6.9332176327742445,9.701805575534536,13.428690204727445,32.74935003135465,13.500411268080068,22.0,-19.70199834025641,-5.600000000000023,-42.067144549253044,30.867144549253,-23.83357227462659,12.633572274626545,23.698352954882353,70.0,20.812004239917258,18.23357227462652,9,-8.0,22.0,33.5,13.0,100.0,3,0.05624999999999991,1.6666666666666667,950.0,5.4,945.0,-1.625,949.0,0.05624999999999991
4949,2019-09-06,955.0,962.0,952.0,960.0,2875000.0,-0.00520833333333337,1.2222222222222223,-2.5,37.58865248226952,42.63643198772363,-3.5619321992062396,12.922845476724888,19.679073744902553,36.136695298316454,14.373866207646014,10.0,-19.854125817882505,-9.049999999999955,-44.486971475644054,26.386971475644145,-26.768485737821948,8.668485737822039,25.596451777589436,57.49999999999999,12.720419768142776,17.718485737822046,9,-3.0,14.0,41.75,18.0,101.0,4,0.05340314136125657,-3.25,960.0,1.6666666666666667,950.0,5.4,945.0,0.05340314136125657
4950,2019-09-09,977.0,978.0,961.0,961.0,2281500.0,0.023036649214659644,-1.125,-3.2,43.5897435897436,42.284931636223284,-23.135038723106618,-11.477039446796425,-1.0470239616636263,12.667531800112556,15.075850308894474,23.0,-17.064157584346958,14.100000000000023,-17.734440138701643,45.93444013870169,-1.8172200693508103,30.017220069350856,-45.0,97.82608695652173,56.33899866365022,15.91722006935082,9,-22.0,-8.0,24.0,-5.0,71.0,0,0.02763561924257929,1.2222222222222223,955.0,-3.25,960.0,1.6666666666666667,950.0,0.02763561924257929
4951,2019-09-10,979.0,989.0,975.0,977.0,3042000.0,0.0020470829068577334,-3.6666666666666665,0.125,54.26356589147288,43.61724703830613,-24.234692332615964,-13.790280575854467,-1.7880922300154225,9.067345776557886,14.932709509552364,14.0,-16.119765805981388,15.850000000000023,-16.426926743375134,48.12692674337518,-0.2884633716874987,31.988463371687544,-46.08000000000004,79.16666666666666,34.97259393983726,16.138463371687575,9,-18.5,-10.0,21.0,-7.0,69.0,1,0.025536261491317713,-1.125,977.0,1.2222222222222223,955.0,-3.25,960.0,0.025536261491317713
4952,2019-09-11,994.0,996.0,974.0,980.0,2597500.0,0.01532175689479054,1.4444444444444444,7.0,66.40625,46.40312666793576,-36.66270310633422,-30.346143112740265,-15.812471559195274,-7.302189896093296,15.07185608062266,22.0,-13.389732042782043,30.850000000000023,-1.4269267433751338,63.12692674337518,14.711536628312501,46.988463371687544,-58.83680000000004,95.45454545454545,44.25004534368314,16.138463371687575,9,-30.0,-25.0,-2.5,-22.0,58.0,2,0.012072434607645954,-3.6666666666666665,979.0,-1.125,977.0,1.2222222222222223,955.0,0.012072434607645954
4953,2019-09-12,991.0,1010.0,991.0,1006.0,2961500.0,-0.003018108651911433,-1.5333333333333334,-1.0714285714285714,61.666666666666664,48.810534075343156,-29.91032715868289,-26.250498726191267,-11.883833886806997,-5.926614301146401,14.703083205020818,19.0,-12.097433980043206,26.299999999999955,-8.2381558645435,60.83815586454341,9.03092206772817,43.56907793227174,-52.18659200000002,67.24137931034483,12.196645783679386,17.26907793227173,9,-20.0,-20.0,3.0,-19.0,51.0,3,0.04742684157416743,1.4444444444444444,994.0,-3.6666666666666665,979.0,-1.125,977.0,0.04742684157416743
4954,2019-09-13,1022.0,1024.0,994.0,1006.0,6597500.0,0.03128153380423804,2.0,-1.0666666666666667,78.35820895522389,52.6524356784388,-56.505873881071125,-55.612533764551245,-41.60806492995016,-38.35533239845756,14.468601715573492,33.0,-8.341386895505252,54.450000000000045,11.439719711173097,97.460280288827,32.94485985558663,75.95514014441346,-77.49166464000007,96.82539682539682,35.51960717982233,21.505140144413463,9,-44.0,-44.0,-30.5,-50.0,10.0,4,0.03718199608610573,-1.5333333333333334,991.0,1.4444444444444444,994.0,-3.6666666666666665,979.0,0.03718199608610573
4955,2019-09-17,1026.0,1034.0,1016.0,1028.0,2770500.0,0.00391389432485334,1.5714285714285714,-0.125,77.16535433070867,57.14227985332235,-54.12679326391424,-59.845530393673016,-44.61412916347558,-43.64755812943122,15.039668973992873,18.0,-3.3208598950559463,56.64999999999998,7.1587992935558304,106.14120070644412,31.90439964677796,81.395600353222,-73.5424981760001,86.66666666666667,23.851724975039303,24.745600353222045,9,-38.5,-43.0,-34.5,-54.0,-12.0,1,0.029239766081871288,2.0,1022.0,-1.5333333333333334,991.0,1.4444444444444444,994.0,0.029239766081871288
4956,2019-09-18,1026.0,1038.0,1024.0,1038.0,1924000.0,0.0,1.3333333333333333,6.0,79.67479674796748,60.79560484811075,-46.297286717923384,-60.672223210900256,-43.59970059463001,-44.697428411690225,16.149632334227633,14.0,1.7869361717988568,55.200000000000045,0.8382487405244774,109.56175125947561,28.01912437026226,82.38087562973783,-63.757398394880056,81.25,16.11948312802393,27.180875629737763,9,-31.0,-41.0,-35.5,-54.0,-14.0,2,0.021442495126705596,1.5714285714285714,1026.0,2.0,1022.0,-1.5333333333333334,991.0,0.021442495126705596
4957,2019-09-19,1032.0,1038.0,1018.0,1034.0,2239000.0,0.005847953216374213,3.0,0.16666666666666666,84.55284552845528,64.80734268805644,-44.07758768757128,-64.9623151870237,-47.78540191782713,-51.946607559229506,16.141652212463125,20.0,6.865954739272979,58.0,-2.8189721091871434,118.81897210918726,27.59051394540643,88.40948605459357,-59.15136261959685,87.2340425531915,18.28559331961074,30.409486054593607,9,-37.0,-47.0,-43.0,-60.0,-8.0,3,0.015503875968992276,1.3333333333333333,1026.0,1.5714285714285714,1026.0,2.0,1022.0,0.015503875968992276
4958,2019-09-20,1034.0,1040.0,1028.0,1038.0,2344000.0,0.0019379844961240345,2.0,2.0,83.62068965517241,69.92201348504564,-38.52848004987061,-63.77381470922262,-48.36178705321777,-55.48424739476695,16.072581408192548,12.0,14.378985804884678,55.89999999999998,-9.553559269528023,121.35355926952786,23.173220365236034,88.62677963476392,-52.0301718528533,86.95652173913044,17.106360635577673,32.72677963476395,9,-33.5,-48.0,-51.5,-62.0,12.0,4,0.01740812379110257,3.0,1032.0,1.3333333333333333,1026.0,1.5714285714285714,1026.0,0.01740812379110257
4959,2019-09-24,1032.0,1036.0,1018.0,1036.0,1728500.0,-0.0019342359767892114,8.0,1.0,87.38738738738739,74.7884183514505,-27.331598438814353,-59.384115774087604,-45.18996387756522,-55.20879904326455,15.832977057351776,18.0,19.69242211290316,50.450000000000045,-18.815241529986906,119.71524152998711,15.81737923500657,85.08262076499352,-40.7453443563968,66.66666666666666,-5.815846759034258,34.63262076499351,9,-25.0,-46.0,-49.5,-60.0,8.0,1,0.009689922480620172,2.0,1034.0,3.0,1032.0,1.3333333333333333,1026.0,0.009689922480620172
4960,2019-09-25,1036.0,1038.0,1028.0,1028.0,1785500.0,0.003875968992248069,-1.5,-2.0,90.990990990991,78.86924336250809,-24.677414559209183,-59.3381252272012,-47.85078613374253,-60.895664578399646,15.152155959536278,10.0,24.611311577952165,49.950000000000045,-21.25755430058325,121.15755430058334,14.346222849708397,85.5537771502917,-36.946089259373366,81.81818181818183,4.664453257185372,35.603777150291656,9,-29.0,-50.0,-53.5,-64.0,50.0,2,-0.0038610038610038533,8.0,1032.0,2.0,1034.0,3.0,1032.0,-0.0038610038610038533
4961,2019-09-26,1052.0,1056.0,1032.0,1038.0,3370000.0,0.015444015444015413,1.1818181818181819,1.75,91.80327868852459,81.69113543901081,-32.668874183237676,-71.52306937600974,-62.330313969055624,-77.74019314748557,15.24333640435197,24.0,32.81243975465918,61.200000000000045,-14.387801856320948,136.78780185632104,23.406099071839662,98.99390092816054,-46.394714977873605,89.47368421052632,8.691393460414488,37.79390092816049,9,-28.5,-58.0,-69.5,-72.0,50.0,3,-0.03612167300380231,-1.5,1036.0,8.0,1032.0,2.0,1034.0,-0.03612167300380231
4962,2019-09-27,1036.0,1058.0,1026.0,1052.0,2801500.0,-0.01520912547528519,1.2857142857142858,-1.1428571428571428,79.6875,83.69345025382563,-11.26978044382372,-51.63336287444724,-45.06112812328968,-62.30312318752078,15.087176738276264,32.0,38.71412578472348,41.049999999999955,-34.91252538689446,117.01252538689437,3.068737306552748,79.03126269344716,-21.32366628185639,45.0,-35.61170771807005,37.98126269344722,9,-10.0,-41.0,-49.5,-56.0,78.0,4,-0.02316602316602312,1.1818181818181819,1052.0,-1.5,1036.0,8.0,1032.0,-0.02316602316602312
4963,2019-09-30,1032.0,1040.0,1022.0,1038.0,2576000.0,-0.0038610038610038533,2.6,0.375,80.31496062992126,83.91086710656978,-0.9413045399553539,-43.15125689821343,-39.489875553269485,-58.76729081958911,14.398480675716685,18.0,42.95965448660297,32.799999999999955,-41.3565910758889,106.95659107588892,-4.278295537944587,69.8782955379445,26.0,35.0,-46.530244951515584,37.078295537944484,9,5.0,-37.0,-45.5,-52.0,82.0,0,-0.007751937984496138,1.2857142857142858,1036.0,1.1818181818181819,1052.0,-1.5,1036.0,-0.007751937984496138
4964,2019-10-01,1048.0,1054.0,1030.0,1030.0,2031500.0,0.015503875968992276,-1.6666666666666667,-3.0,79.3388429752066,84.15236584484734,-14.377275823465652,-54.71048746631686,-53.66806784000755,-74.79185428178789,14.191424954021226,24.0,44.96030647621558,44.200000000000045,-30.08706765682132,118.48706765682152,7.0564661715893635,81.34353382841073,10.0,72.22222222222221,-6.947354266494273,37.14353382841073,10,-10.0,-53.0,-62.0,-68.0,58.0,1,-0.001908396946564861,2.6,1032.0,1.2857142857142858,1036.0,1.1818181818181819,1052.0,-0.001908396946564861
4965,2019-10-02,1062.0,1076.0,1050.0,1052.0,3061500.0,0.013358778625954137,-2.7142857142857144,0.5555555555555556,81.203007518797,84.32216704160616,-25.405286014181684,-63.0429964502988,-66.87105817682175,-88.1923747435228,14.591089053809824,28.0,48.812882854017516,52.549999999999955,-21.37592309372667,126.47592309372669,15.587038453136529,89.51296154686338,-40.0,74.07407407407408,-4.885365334220367,36.96296154686337,10,-15.0,-58.0,-77.0,-82.0,58.0,2,-0.020715630885122405,-1.6666666666666667,1048.0,2.6,1032.0,1.2857142857142858,1036.0,-0.020715630885122405
4966,2019-10-03,1024.0,1042.0,1020.0,1038.0,2532500.0,-0.03578154425612057,1.0,-1.4,59.61538461538462,81.55133805126498,13.724451886863335,-19.838168796826494,-29.208413485125448,-50.063251696345105,14.104447016166667,42.0,46.69708653105022,10.600000000000023,-56.99757080652921,78.19757080652937,-23.198785403264537,44.3987854032647,52.0,7.142857142857142,-66.84958534175954,33.79878540326466,10,23.0,-20.0,-43.5,-44.0,68.0,3,0.060546875,-2.7142857142857144,1062.0,-1.6666666666666667,1048.0,2.6,1032.0,0.060546875
4967,2019-10-04,1034.0,1034.0,1010.0,1022.0,2405000.0,0.009765625,3.0,-0.8571428571428571,63.19018404907975,79.28128187281024,4.512527161819435,-24.477403386297055,-39.95233019297689,-60.225945526223995,13.66795781967902,24.0,44.94024765460813,16.399999999999977,-44.7414236357547,77.54142363575477,-14.170711817877418,46.97071181787737,42.0,36.36363636363637,-36.8930866673963,30.570711817877385,10,9.0,-30.0,-53.5,-54.0,56.0,4,0.06576402321083163,1.0,1024.0,-2.7142857142857144,1062.0,-1.6666666666666667,1048.0,0.06576402321083163
4968,2019-10-07,1014.0,1032.0,1014.0,1026.0,1526500.0,-0.01934235976789167,-2.0,-1.0,47.368421052631575,74.83473005783736,23.889404950003836,-0.23655967453692028,-21.395317494589335,-40.346918593090095,13.99421896829432,20.0,42.40986124151789,-6.2999999999999545,-61.18015651347605,48.58015651347614,-33.74007825673789,21.140078256738093,59.3599999999999,6.0606060606060606,-61.56218951531227,27.44007825673803,10,29.0,-10.0,-33.5,-34.0,96.0,0,0.09861932938856022,3.0,1034.0,1.0,1024.0,-2.7142857142857144,1062.0,0.09861932938856022
4969,2019-10-08,1006.0,1026.0,1004.0,1018.0,2620500.0,-0.007889546351084853,-1.75,1.0,43.5897435897436,69.56792479103211,31.08206307316277,12.416749544315508,-14.638637556423419,-32.9307852789334,14.09308628901685,22.0,38.352266022348545,-16.850000000000023,-62.99975622900092,29.29975622900099,-39.924878114500416,6.224878114500484,64.8255999999999,2.7777777777777777,-59.85692545367073,23.074878114500482,10,34.0,-2.0,-26.0,-26.0,124.0,1,0.10735586481113324,-2.0,1014.0,3.0,1034.0,1.0,1024.0,0.10735586481113324
4970,2019-10-09,1004.0,1014.0,995.0,1000.0,2396000.0,-0.001988071570576566,-1.7142857142857142,-0.3333333333333333,43.037974683544306,64.14955767936763,31.36373779536848,17.437252680995357,-13.67292899051131,-31.596077992010123,14.749673999528678,19.0,34.31450672229755,-20.200000000000045,-62.08505574465721,21.685055744657006,-41.14252787232863,0.7425278723285373,62.81606399999987,19.148936170212767,-39.43197566933266,20.94252787232855,10,31.5,0.0,-24.0,-24.0,116.0,2,0.10159362549800788,-1.75,1006.0,-2.0,1014.0,3.0,1034.0,0.10159362549800788
4971,2019-10-10,1004.0,1018.0,996.0,1008.0,1816000.0,0.0,-1.2,-1.0,40.789473684210535,59.82755475539102,26.640427270026066,20.45495762879159,-14.599593589019378,-32.52359926766803,15.305618154687062,22.0,29.887303773175063,-21.450000000000045,-58.914228552698205,16.014228552698,-40.18211427634901,-2.7178857236509657,57.07077887999981,23.076923076923077,-30.562648674152495,18.732114276349048,10,31.5,0.0,-33.5,-19.5,94.0,3,0.11553784860557759,-1.7142857142857142,1004.0,-1.75,1006.0,-2.0,1014.0,0.11553784860557759
4972,2019-10-11,1006.0,1024.0,1000.0,1016.0,2639500.0,0.0019920318725099584,-1.1818181818181819,2.5,40.78947368421053,55.43583398364539,22.2804299716272,20.448466060883902,-17.97345472479128,-35.416972722631385,15.726985067761978,24.0,24.444907365120116,-20.049999999999955,-55.73561555992683,15.635615559926919,-37.89280777996328,-2.207192220036518,49.78511656959972,29.72972972972973,-18.881872289055462,17.842807779963426,10,29.5,2.5,-36.5,-20.5,100.0,4,0.08548707753479134,-1.2,1004.0,-1.7142857142857142,1004.0,-1.75,1006.0,0.08548707753479134
4973,2019-10-15,1038.0,1038.0,1020.0,1020.0,2619000.0,0.031809145129224614,1.0,-1.8,51.64835164835165,52.35911272510595,-9.810661373763423,-8.274089793434541,-49.61756849795688,-67.94173165778034,15.881739335582646,32.0,17.53744818569112,9.599999999999909,-22.36313666177466,41.56313666177448,-6.381568330887376,25.581568330887194,12.9223072440318,100.0,51.455097269117964,15.981568330887264,10,-2.5,-24.0,-70.75,-52.5,70.0,1,0.050096339113680166,-1.1818181818181819,1006.0,-1.2,1004.0,-1.7142857142857142,1004.0,0.050096339113680166
4974,2019-10-16,1060.0,1066.0,1048.0,1052.0,3052000.0,0.021194605009633882,-1.25,0.4444444444444444,55.99999999999999,49.558778556350724,-33.446733728641675,-28.75557052300519,-71.095416509247,-89.99261185064029,15.924047473568981,28.0,13.698650820257626,29.700000000000045,-5.056900110039123,64.45690011003933,12.321549944980461,47.07845005501963,-65.0,91.54929577464789,45.26290886759202,17.37845005501962,10,-29.5,-46.0,-93.0,-74.5,54.0,2,0.04716981132075482,1.0,1038.0,-1.1818181818181819,1006.0,-1.2,1004.0,0.04716981132075482
4975,2019-10-17,1056.0,1070.0,1056.0,1064.0,1942000.0,-0.0037735849056603765,-2.5,-1.0,51.06382978723405,48.60860579766733,-33.95842992683606,-23.60294334050377,-66.35107585833623,-86.25887417879972,15.711619753856965,14.0,9.884409244387484,24.200000000000045,-12.320217904409219,60.72021790440931,5.9398910477952995,42.46010895220468,-59.58000000000004,81.08108108108108,38.59459703254582,18.26010895220464,10,-23.5,-37.5,-95.5,-70.5,50.0,3,0.07007575757575757,-1.25,1060.0,1.0,1038.0,-1.1818181818181819,1006.0,0.07007575757575757
4976,2019-10-18,1048.0,1066.0,1046.0,1066.0,1931500.0,-0.007575757575757569,1.2222222222222223,2.25,53.33333333333333,47.51340016258439,-24.804466546179583,-14.619816538649502,-57.1363045559159,-78.27098343870455,15.206411491909098,20.0,4.853775895705439,15.099999999999909,-22.005255692368564,52.20525569236838,-3.4526278461844413,33.652627846184146,-48.636799999999994,68.57142857142857,25.31221134356698,18.552627846184244,10,-15.5,-23.0,-86.0,-62.5,46.0,4,0.06870229007633588,-2.5,1056.0,-1.25,1060.0,1.0,1038.0,0.06870229007633588
4977,2019-10-21,1048.0,1054.0,1046.0,1048.0,1229000.0,0.0,-3.0,-0.0,54.54545454545455,48.310848328453616,-25.266796251857386,-14.08165013772441,-55.86424937966353,-78.28321563420764,14.95435902566432,8.0,-2.352875050275088,14.299999999999955,-23.40857783185811,52.00857783185802,-4.554288915928964,33.15428891592899,-45.811328,56.00000000000001,11.212895688488388,18.854288915929015,10,-15.5,-23.0,-83.25,-62.5,52.0,0,0.04770992366412208,1.2222222222222223,1048.0,-2.5,1056.0,-1.25,1060.0,0.04770992366412208
4978,2019-10-23,1052.0,1056.0,1040.0,1052.0,1710000.0,0.003816793893129722,3.0,0.0,51.21951219512195,49.158600395717876,-26.04896089730687,-17.5645355944971,-59.003055648300915,-82.28827935723405,14.523649077487594,16.0,-3.566116060776949,17.40000000000009,-21.187699158045234,55.987699158045416,-1.8938495790225716,36.69384957902275,-47.09887488000004,40.0,-1.2623529720893032,19.293849579022634,10,-19.5,-18.5,-85.5,-65.0,48.0,2,0.05133079847908739,-3.0,1048.0,1.2222222222222223,1048.0,-2.5,1056.0,0.05133079847908739
4979,2019-10-24,1042.0,1064.0,1042.0,1062.0,2171500.0,-0.009505703422053258,-1.2,-100.0,43.75000000000001,49.237714319768514,-11.628158998744311,-7.143182839442488,-48.208068920368305,-71.74479234888452,14.647108521023227,22.0,-6.631264836808441,6.900000000000091,-31.804820861111693,45.60482086111176,-12.452410430555801,26.252410430555983,-34.49491988480008,6.666666666666667,-29.18756344877583,19.352410430555842,10,-9.0,-7.0,-71.0,-50.0,78.0,3,0.06333973128598847,3.0,1052.0,-3.0,1048.0,1.2222222222222223,1048.0,0.06333973128598847
4980,2019-10-25,1032.0,1044.0,1028.0,1038.0,2238500.0,-0.009596928982725572,-1.2857142857142858,0.3,53.03030303030303,50.59780646933434,3.0858374788952005,2.6791432464872287,-37.964223057339495,-60.615251316346644,14.473385640696007,16.0,-5.275140587640408,-2.900000000000091,-41.62657186502656,35.826571865026494,-22.263285932513327,16.463285932513145,-21.995123089408025,10.526315789473683,-27.76341416764788,19.363285932513275,10,3.0,3.5,-54.0,-40.0,50.0,4,0.07945736434108519,-1.2,1042.0,3.0,1052.0,-3.0,1048.0,0.07945736434108519
4981,2019-10-28,1014.0,1030.0,1014.0,1028.0,2237000.0,-0.01744186046511631,-1.2857142857142858,2.3333333333333335,42.857142857142854,50.82754748854904,25.315731251248735,18.642101142058436,-19.086325244920772,-41.243601958869704,13.464868027698573,18.0,-2.8200142671414596,-19.0,-57.92232480745588,19.92232480745588,-38.46116240372794,0.4611624037279398,-1.5953181658317135,0.0,-36.941594165349684,19.461162403727936,10,28.0,21.5,-28.75,-22.0,52.0,0,0.09072978303747536,-1.2857142857142858,1032.0,-1.2,1042.0,3.0,1052.0,0.09072978303747536
4982,2019-10-29,1012.0,1022.0,1006.0,1022.0,2779500.0,-0.0019723865877712132,2.2,0.7142857142857143,49.18032786885246,50.55332262416024,31.576994022813096,19.76526675777427,-16.858325678092797,-38.125131628196186,12.706940596837626,16.0,0.10553410750071635,-19.799999999999955,-59.79789468138824,20.197894681388334,-39.798947340693985,0.19894734069418973,58.0,10.344827586206897,-29.242956261308116,19.99894734069414,10,26.0,23.5,-22.0,-20.0,72.0,1,0.0810276679841897,-1.2857142857142858,1014.0,-1.2857142857142858,1032.0,-1.2,1042.0,0.0810276679841897
4983,2019-10-30,1024.0,1040.0,1014.0,1016.0,6490000.0,0.011857707509881354,-3.3333333333333335,-0.8,57.14285714285714,50.680306751144364,19.424996025671362,7.520791695852267,-27.390094888308113,-48.65408542294938,12.23683714118369,28.0,3.9976300830342097,-7.400000000000091,-47.54919544315817,32.74919544315799,-27.47459772157913,12.674597721578948,44.72000000000003,31.03448275862069,-12.663847678538168,20.07459772157906,10,14.0,11.5,-34.0,-32.0,68.0,2,0.07421875,2.2,1012.0,-1.2857142857142858,1014.0,-1.2857142857142858,1032.0,0.07421875
4984,2019-10-31,1046.0,1058.0,1038.0,1042.0,3082500.0,0.021484375,-2.3333333333333335,0.5,64.3835616438356,52.16027695743344,-5.330284146866234,-15.42771264429166,-47.797140043596755,-69.59902614462055,11.477903872730282,34.0,8.661384762104944,14.700000000000045,-25.28473392889441,54.684733928894616,-5.292366964447183,34.692366964447274,21.465599999999995,76.92307692307693,28.875211324527903,19.992366964447264,10,-10.0,-10.5,-52.75,-54.0,64.0,3,0.05162523900573612,-3.3333333333333335,1024.0,2.2,1012.0,-1.2857142857142858,1014.0,0.05162523900573612
4985,2019-11-01,1040.0,1062.0,1020.0,1050.0,2822000.0,-0.005736137667303964,1.4705882352941178,-2.5,61.84210526315789,53.10569606074727,-2.054629024590213,-11.763527198452266,-41.04701047244885,-62.37653961874355,9.74893723765845,42.0,8.914860407771812,9.799999999999955,-27.76594202194451,47.365942021944306,-8.982971010972278,28.582971010972187,26.23628800000006,60.71428571428571,9.115007910125016,18.78297101097218,11,-5.0,-4.5,-43.5,-48.0,64.0,4,0.07692307692307687,-2.3333333333333335,1046.0,-3.3333333333333335,1024.0,2.2,1012.0,0.07692307692307687
4986,2019-11-05,1086.0,1090.0,1048.0,1068.0,3639500.0,0.044230769230769296,2.230769230769231,-1.8,70.40816326530611,54.86821925184189,-47.044722281169015,-55.738212103832666,-85.97255628324001,-106.84222011483212,9.634663009581365,50.0,7.493329531866721,52.700000000000045,7.776204875176745,97.62379512482323,30.238102437588395,75.1618975624117,-80.0,95.23809523809523,39.184067246088034,22.461897562411608,11,-38.0,-43.5,-89.5,-94.0,0.0,1,-0.0036832412523020164,1.4705882352941178,1040.0,-2.3333333333333335,1046.0,-3.3333333333333335,1024.0,-0.0036832412523020164
4987,2019-11-06,1102.0,1114.0,1094.0,1102.0,2848000.0,0.014732965009208066,-1.5,0.0,67.77777777777777,56.708026538803644,-60.99338807650838,-69.97001655140184,-99.75512806642894,-121.34298901532657,10.149488966307613,28.0,7.988599649886282,65.29999999999995,10.866651088875642,119.73334891112427,38.08332554443791,92.51667445556211,-94.32000000000005,88.0,35.95555558039397,27.216674455562146,11,-42.0,-47.5,-93.25,-108.0,-22.0,2,-0.03266787658802173,2.230769230769231,1086.0,1.4705882352941178,1040.0,-2.3333333333333335,1046.0,-0.03266787658802173
4988,2019-11-07,1114.0,1114.0,1100.0,1104.0,2250500.0,0.010889292196007316,1.8,100.0,65.88235294117646,59.16717686560102,-70.70968718078689,-78.09828151899819,-108.83673349732135,-131.7427908622784,10.692136757453857,14.0,8.999907048221758,72.29999999999995,8.997551390203625,135.60244860979628,40.648775695101676,103.95122430489812,-102.06720000000007,100.0,50.765234092835485,31.65122430489818,11,-54.0,-59.5,-103.5,-119.0,12.0,3,-0.026929982046678624,-1.5,1102.0,2.230769230769231,1086.0,1.4705882352941178,1040.0,-0.026929982046678624
4989,2019-11-08,1114.0,1136.0,1112.0,1134.0,4742500.0,0.0,1.0,-2.0,67.46987951807229,60.77157425313094,-66.4057020943244,-73.3531933878885,-106.21278508631895,-129.95070854558435,11.867763848964401,24.0,9.947780459992146,66.90000000000009,-1.777430598996716,135.577430598997,32.561284700501574,101.2387152994985,-97.98451200000011,81.03448275862068,34.348041276870894,34.33871529949845,11,-43.0,-48.5,-98.0,-119.0,-4.0,4,-0.019748653500897717,1.8,1114.0,-1.5,1102.0,2.230769230769231,1086.0,-0.019748653500897717
4990,2019-11-11,1106.0,1118.0,1100.0,1114.0,1767500.0,-0.007181328545781018,1.25,0.4,67.46987951807229,63.506322771011995,-52.30538298104875,-60.41743465215836,-95.07965258353215,-120.17098511626773,13.139918596730634,18.0,11.326261478908691,53.799999999999955,-16.530348319431596,124.13034831943162,18.634825840284066,88.96517415971573,-82.7854412800001,65.9090909090909,21.082529520103456,35.165174159715825,11,-35.0,-40.5,-89.5,-111.0,0.0,0,0.003616636528029016,1.0,1114.0,1.8,1114.0,-1.5,1102.0,0.003616636528029016
4991,2019-11-12,1120.0,1124.0,1102.0,1106.0,2426000.0,0.012658227848101333,1.0,-1.75,70.0,65.81961967447283,-55.52732848672645,-68.80930925600524,-106.07385758467058,-132.38758715850213,14.519077366052791,22.0,15.56452742689362,62.0,-10.686782987337438,134.68678298733744,25.656608506331395,98.34339149366872,-90.01831480320016,61.904761904761905,17.727697863885957,36.343391493668705,11,-45.0,-54.5,-94.5,-116.0,-18.0,1,-0.014285714285714235,1.25,1106.0,1.0,1114.0,1.8,1114.0,-0.014285714285714235
4992,2019-11-13,1092.0,1120.0,1090.0,1118.0,2255000.0,-0.025000000000000022,1.0,-1.8571428571428572,59.803921568627445,66.11529349955843,-16.747068189907395,-35.875407976896895,-75.20250036623622,-102.8287381700926,15.554116376357582,30.0,18.538638296281306,29.700000000000045,-40.15428442570396,99.55428442570417,-5.227142212851959,64.62714221285205,-55.65721591500824,4.3478260869565215,-38.69047728680856,34.92714221285204,11,-14.0,-26.5,-66.5,-88.0,-2.0,2,-0.005494505494505475,1.0,1120.0,1.25,1106.0,1.0,1114.0,-0.005494505494505475
4993,2019-11-14,1090.0,1104.0,1086.0,1104.0,1354500.0,-0.001831501831501825,1.5714285714285714,0.5384615384615384,62.24489795918367,65.87766420126377,-4.917551708195788,-31.389298894574495,-70.10175463023688,-99.10602185407765,16.05212786927025,18.0,25.0734022032143,25.09999999999991,-44.816943206664746,95.01694320666456,-9.858471603332418,60.05847160333224,-47.677782960107834,8.0,-38.001621677068286,34.958471603332306,11,-12.0,-24.5,-66.5,-86.0,-16.0,3,-0.00917431192660545,1.0,1092.0,1.0,1120.0,1.25,1106.0,-0.00917431192660545
4994,2019-11-15,1110.0,1112.0,1092.0,1092.0,2201500.0,0.0183486238532109,-1.2222222222222223,-1.2857142857142858,68.93203883495146,66.66543459812972,-16.633642135845776,-50.01569217170277,-86.9948177767227,-117.37725434723666,15.73858403470903,22.0,31.857435142366285,42.59999999999991,-30.099525807443115,115.29952580744305,6.250237096278397,78.94976290372142,-62.05711598250127,63.1578947368421,12.145546860878163,36.34976290372156,11,-18.0,-44.5,-86.5,-106.0,-24.0,4,0.01441441441441449,1.5714285714285714,1090.0,1.0,1092.0,1.0,1120.0,0.01441441441441449
4995,2019-11-18,1130.0,1130.0,1112.0,1114.0,2048500.0,0.018018018018018056,1.25,0.8888888888888888,77.88461538461539,67.49615150027519,-25.171641550551385,-67.65631970682398,-103.36575542067726,-135.56253847307335,15.46135876001003,20.0,37.762013272933245,58.90000000000009,-18.72229739338445,136.52229739338463,20.08885130330782,97.71114869669236,-76.77368902355124,100.0,40.77785898153341,38.81114869669229,11,-19.0,-64.5,-108.0,-126.0,-38.0,0,-0.017699115044247815,-1.2222222222222223,1110.0,1.5714285714285714,1090.0,1.0,1092.0,-0.017699115044247815
4996,2019-11-19,1120.0,1134.0,1112.0,1132.0,1374500.0,-0.008849557522123908,1.75,-0.75,75.0,68.29862063607766,-10.998119057007216,-54.7950613279304,-89.64911884967478,-123.81948305454057,15.67344542918819,22.0,40.93340941108636,45.299999999999955,-34.46043076479009,125.06043076479011,5.419784617604819,85.18021538239509,-61.80726768213822,70.83333333333334,5.204293460860953,39.88021538239506,11,-9.0,-54.0,-100.25,-116.0,-34.0,1,-0.012499999999999956,1.25,1130.0,-1.2222222222222223,1110.0,1.5714285714285714,1090.0,-0.012499999999999956
4997,2019-11-20,1098.0,1108.0,1084.0,1104.0,2600500.0,-0.019642857142857184,2.4285714285714284,0.5,66.3716814159292,68.35299046660573,11.594049430545738,-30.41659890191022,-64.27268481143301,-100.15472642243833,15.478988256995397,36.0,44.945060948982245,20.799999999999955,-58.57015215197066,100.17015215197046,-18.885076075985353,60.48507607598526,-35.138831621209874,28.000000000000004,-40.269834692332566,39.68507607598526,11,12.0,-30.0,-78.25,-94.0,2.0,2,0.0036429872495447047,1.75,1120.0,1.25,1130.0,-1.2222222222222223,1110.0,0.0036429872495447047
4998,2019-11-21,1106.0,1110.0,1078.0,1096.0,2482500.0,0.007285974499089187,2.5555555555555554,-1.6666666666666667,64.15094339622641,67.98421978640064,2.614894142082676,-36.009871488379986,-69.05605452962845,-106.50638498609169,15.480327519021058,32.0,43.309388298268914,26.09999999999991,-53.33458082960033,105.53458082960003,-13.617290414800209,65.81729041480003,-38.750501723937305,50.0,-16.465765565790747,39.717290414800075,11,0.0,-35.0,-84.0,-102.0,-14.0,3,-0.01446654611211573,2.4285714285714284,1098.0,1.75,1120.0,1.25,1130.0,-0.01446654611211573
4999,2019-11-22,1108.0,1114.0,1098.0,1100.0,1501500.0,0.001808318264014508,-1.6666666666666667,0.8,66.34615384615384,67.85936137840972,-0.3639875438798299,-34.58498443017288,-67.58867451926926,-106.73387646715912,15.240821123402887,16.0,41.53908978826894,24.799999999999955,-53.48046741648045,103.08046741648036,-14.340233708240248,63.94023370824016,-36.625471620501,53.57142857142857,-13.059155507958621,39.14023370824022,11,-2.0,-37.0,-83.25,-104.0,-34.0,4,-0.03068592057761732,2.5555555555555554,1106.0,2.4285714285714284,1098.0,1.75,1120.0,-0.03068592057761732
5000,2019-11-25,1114.0,1116.0,1102.0,1116.0,1007500.0,0.005415162454873723,13.0,-0.25,58.33333333333333,66.56306508211341,-5.710352802968373,-35.971020222016705,-70.68931838434219,-111.03622057414418,15.676644402816983,14.0,39.56920791935477,26.700000000000045,-48.83068390079325,102.23068390079334,-11.065341950396487,64.46534195039658,-38.747943323270874,64.28571428571429,1.2211691038069716,37.76534195039662,11,-8.0,-43.0,-91.75,-110.0,-86.0,0,-0.025134649910233398,-1.6666666666666667,1108.0,2.5555555555555554,1106.0,2.4285714285714284,1098.0,-0.025134649910233398
5001,2019-11-26,1106.0,1116.0,1098.0,1116.0,4029500.0,-0.007181328545781018,2.6,5.0,51.24999999999999,65.61262935226593,0.10605629990641319,-21.84523205583173,-59.88762034785282,-101.39978365037678,16.684503420303777,18.0,37.03540400681027,14.099999999999909,-53.41498858924365,81.61498858924347,-19.657494294621983,47.8574942946218,-27.10306672387469,73.68421052631578,13.204849858064321,33.75749429462182,11,0.0,-35.0,-80.5,-102.0,-42.0,1,-0.012658227848101222,13.0,1114.0,-1.6666666666666667,1108.0,2.5555555555555554,1106.0,-0.012658227848101222
5002,2019-11-27,1094.0,1116.0,1094.0,1116.0,2091500.0,-0.010849909584086825,1.0,2.2,43.75000000000001,63.5576406901344,13.879129920046125,-3.5700534324018918,-45.65116723200117,-88.05601994117887,17.669783085828822,22.0,34.68207369816719,-2.0,-58.07513756226285,54.07513756226285,-30.03756878113154,26.03756878113154,-11.676882720442109,42.10526315789473,-12.822494873341661,28.037568781131426,11,12.0,-23.0,-65.25,-90.0,-54.0,2,-0.007312614259597838,2.6,1106.0,13.0,1114.0,-1.6666666666666667,1108.0,-0.007312614259597838
5003,2019-11-28,1100.0,1100.0,1084.0,1100.0,1517500.0,0.005484460694698434,1.0,-0.0,45.78313253012048,60.985539989597626,10.556983718937317,-3.778093609153757,-49.202169010149646,-92.67969151883017,18.188500858382522,16.0,30.36006227810276,0.20000000000004547,-44.47237460250631,44.8723746025064,-22.13618730125313,22.53618730125322,36.0,50.0,-1.5582879736627575,22.336187301253183,11,6.0,-29.0,-71.25,-96.0,-28.0,3,0.0,1.0,1094.0,2.6,1106.0,13.0,1114.0,0.0
5004,2019-11-29,1100.0,1112.0,1096.0,1106.0,1784000.0,0.0,-1.2857142857142858,-100.0,48.10126582278482,57.67627892717201,10.045724826118658,0.500541671919791,-47.70205330422641,-91.30535748722639,18.262103469712414,16.0,30.01010187851807,-2.5,-39.31818772513748,34.31818772513748,-20.909093862568852,15.909093862568852,34.960000000000036,50.0,0.2463760049316619,18.409093862568774,11,6.0,-29.0,-67.0,-96.0,-12.0,4,-0.0072727272727273196,1.0,1100.0,1.0,1094.0,2.6,1106.0,-0.0072727272727273196
5005,2019-12-02,1120.0,1124.0,1106.0,1106.0,1849000.0,0.018181818181818077,-1.5714285714285714,-2.3333333333333335,50.0,54.89850114939423,-12.875998110507226,-13.912036020307369,-66.06755839911557,-109.97641055672284,19.236351924938095,24.0,29.908165117764383,13.5,-9.52858635410962,36.52858635410962,1.9857068229453034,25.014293177054697,13.940800000000081,90.0,40.05738352923028,11.514293177054805,12,-19.0,-49.0,-86.0,-116.0,-34.0,0,-0.04107142857142854,-1.2857142857142858,1100.0,1.0,1100.0,1.0,1094.0,-0.04107142857142854
5006,2019-12-03,1082.0,1098.0,1082.0,1094.0,2899500.0,-0.03392857142857142,-1.6666666666666667,-0.8571428571428571,47.12643678160919,52.760140634469785,21.41930919948777,25.057647621377328,-26.84092706984643,-70.85494004070802,19.010027088711002,38.0,25.490063428595022,-24.299999999999955,-48.13363390794939,-0.4663660920505208,-36.216816953974785,-12.383183046025124,50.94198400000005,0.0,-53.408726078220894,11.916816953974743,12,19.0,-11.0,-46.75,-78.0,2.0,1,-0.049907578558225474,-1.5714285714285714,1120.0,-1.2857142857142858,1100.0,1.0,1100.0,-0.049907578558225474
5007,2019-12-04,1066.0,1072.0,1058.0,1070.0,2932500.0,-0.014787430683918634,2.5,0.3333333333333333,43.61702127659574,50.478593732288594,36.21069304736329,40.287915147172725,-9.968354184282816,-53.46384608207791,18.294039011382786,24.0,16.403544139816404,-38.5,-68.37341715684033,-8.626582843159667,-53.436708578420166,-23.563291421579834,64.90430463999996,12.121212121212121,-45.08859328114062,14.936708578420147,12,25.0,5.0,-27.25,-62.0,24.0,2,-0.0018761726078799779,-1.6666666666666667,1082.0,-1.5714285714285714,1120.0,-1.2857142857142858,1100.0,-0.0018761726078799779
5008,2019-12-05,1084.0,1088.0,1068.0,1070.0,1828000.0,0.016885553470919357,-1.2222222222222223,-3.5,43.01075268817205,47.885771381401725,16.496604001412607,21.00193280187318,-26.933105005601192,-70.17750042305761,17.332745918560597,22.0,8.440866264785882,-19.0,-49.86131968381483,11.861319683814827,-34.43065984190753,-3.569340158092473,42.53004636159994,39.39393939393939,-16.358598254531756,15.430659841907428,12,7.0,-9.0,-47.25,-80.0,8.0,3,-0.040590405904059046,2.5,1066.0,-1.6666666666666667,1082.0,-1.5714285714285714,1120.0,-0.040590405904059046
5009,2019-12-06,1092.0,1098.0,1088.0,1090.0,1675000.0,0.007380073800737907,-2.3333333333333335,0.14285714285714285,39.08045977011495,45.7465632077108,6.6920677300206535,11.878244158516736,-33.7190746903334,-76.9593131088975,15.832502363946741,14.0,4.091641370321668,-9.900000000000091,-40.67866656930619,20.878666569306006,-25.28933328465314,5.4893332846529574,30.4182435799039,51.515151515151516,1.3034557612943019,15.389333284653095,12,-1.0,-14.0,-55.25,-88.0,-12.0,4,-0.01831501831501836,-1.2222222222222223,1084.0,2.5,1066.0,-1.6666666666666667,1082.0,-0.01831501831501836
5010,2019-12-09,1110.0,1112.0,1092.0,1100.0,1781000.0,0.016483516483516425,1.8571428571428572,5.0,47.25274725274725,45.30242401357161,-13.337592255019672,-6.1205232707161485,-50.39980381163355,-93.57618794847144,14.927412497892362,20.0,0.2689178188961705,7.900000000000091,-23.042391293214678,38.84239129321486,-7.571195646607293,23.371195646607475,8.553148965109585,96.29629629629629,46.68163731545639,15.471195646607429,12,-19.0,-32.0,-74.25,-106.0,-50.0,0,-0.01981981981981984,-2.3333333333333335,1092.0,-1.2222222222222223,1084.0,2.5,1066.0,-0.01981981981981984
5011,2019-12-10,1104.0,1116.0,1100.0,1102.0,1692000.0,-0.00540540540540535,-4.333333333333333,0.2,51.807228915662655,46.19767167086746,-8.550280421275602,-1.4552759511645945,-43.63885968711202,-86.22987788425803,13.865227785908413,16.0,-4.548758392750642,2.7000000000000455,-27.100035323103384,32.500035323103475,-12.200017661551783,17.600017661551874,-46.0,79.3103448275862,25.84782192454906,14.900017661551765,12,-13.0,-12.0,-68.75,-100.0,-26.0,1,-0.016304347826086918,1.8571428571428572,1110.0,-2.3333333333333335,1092.0,-1.2222222222222223,1084.0,-0.016304347826086918
5012,2019-12-11,1086.0,1100.0,1084.0,1100.0,1740000.0,-0.016304347826086918,1.2857142857142858,-7.0,44.31818181818182,46.03489936954093,9.158717192935,16.940731699846083,-24.555581378212764,-67.02247038242035,13.042549477654214,20.0,-8.03591134825865,-15.0,-45.31067208262334,15.310672082623341,-30.155336041311784,0.15533604131178436,-26.839999999999918,37.5,-15.723020663878927,15.155336041311712,12,5.0,11.0,-40.75,-75.0,-22.0,2,-0.0018416206261510082,-4.333333333333333,1104.0,1.8571428571428572,1110.0,-2.3333333333333335,1092.0,-0.0018416206261510082
5013,2019-12-12,1080.0,1090.0,1076.0,1086.0,1249500.0,-0.0055248618784530246,1.0,0.42857142857142855,42.22222222222222,45.38167230281175,13.436343944387318,23.350327688659945,-17.390737057076194,-59.67802326122444,12.27557414570721,14.0,-9.81438554804572,-20.5,-51.88554813244491,10.88554813244491,-36.192774066222455,-4.807225933777545,-19.703199999999924,10.0,-41.39527154677455,15.69277406622247,12,11.0,17.0,-22.75,-57.0,-22.0,3,0.0092592592592593,1.2857142857142858,1086.0,-4.333333333333333,1104.0,1.8571428571428572,1110.0,0.0092592592592593
5014,2019-12-13,1126.0,1134.0,1100.0,1108.0,6099500.0,0.042592592592592515,1.0,-3.0,52.72727272727273,45.68470260584206,-31.83555154080136,-22.545449294204445,-62.18315888800953,-104.03647214266493,11.680051995767998,54.0,-8.118326860685329,24.700000000000045,-8.470056249183699,57.87005624918379,8.114971875408173,41.28502812459192,-64.58913599999983,86.20689655172413,34.93679048130173,16.585028124591823,12,-30.0,-29.0,-68.75,-103.0,-70.0,4,-0.030195381882770822,1.0,1080.0,1.2857142857142858,1086.0,-4.333333333333333,1104.0,-0.030195381882770822
5015,2019-12-16,1110.0,1128.0,1110.0,1126.0,2258500.0,-0.014209591474245165,-1.25,-0.8888888888888888,50.87719298245614,46.101453294825056,-19.448436599081106,-8.559472823807027,-45.58793536633016,-87.07804654383779,10.558748024358403,18.0,-7.5416877107657,9.700000000000045,-20.936064059335422,40.33606405933551,-5.6180320296675745,25.018032029667665,-45.68557055999986,58.620689655172406,9.765051458964585,15.31803202966771,12,-14.0,-14.0,-41.75,-76.0,-56.0,0,-0.027027027027026973,1.0,1126.0,1.0,1080.0,1.2857142857142858,1086.0,-0.027027027027026973
5016,2019-12-17,1106.0,1114.0,1102.0,1114.0,2179500.0,-0.003603603603603567,2.0,0.5,52.72727272727273,47.11370345601139,-13.059348590064019,-5.968081922264901,-39.80187897276119,-82.48442789579201,9.163907567817882,12.0,-7.545903567547384,6.400000000000091,-22.953740907390966,35.75374090739115,-8.276870453695437,21.07687045369562,-38.89814773759986,51.724137931034484,1.931400706195113,14.67687045369549,12,-5.0,-10.0,-37.75,-72.0,-50.0,1,-0.04159132007233268,-1.25,1110.0,1.0,1126.0,1.0,1080.0,-0.04159132007233268
5017,2019-12-18,1102.0,1114.0,1100.0,1110.0,1718500.0,-0.003616636528028905,-1.3333333333333333,1.0,50.45871559633028,47.94125489025119,-3.8171339622876985,-1.742379651581814,-34.347857525905056,-78.16351689840963,8.864076331733143,14.0,-9.64227266963394,2.2000000000000455,-27.162346098636817,31.562346098636908,-12.481173049318386,16.881173049318477,-32.222221828095826,44.827586206896555,-4.734911415484788,14.681173049318392,12,3.0,-6.0,-31.75,-68.0,-64.0,2,-0.02177858439201452,2.0,1106.0,-1.25,1110.0,1.0,1126.0,-0.02177858439201452
5018,2019-12-19,1090.0,1100.0,1088.0,1090.0,1077500.0,-0.010889292196007205,-5.0,-0.0,47.826086956521735,48.912991244296386,10.195652307018463,9.483715444943755,-20.358539933065913,-66.13266744590373,8.619572727424254,14.0,-8.628877166325083,-9.0,-38.522515938915376,20.522515938915376,-23.761257969457574,5.761257969457574,-17.65333295497203,4.3478260869565215,-43.29384506991041,14.76125796945766,12,15.0,6.0,-18.25,-56.0,-16.0,3,-0.023853211009174258,-1.3333333333333333,1102.0,2.0,1106.0,-1.25,1110.0,-0.023853211009174258
5019,2019-12-20,1074.0,1090.0,1074.0,1082.0,3764000.0,-0.014678899082568808,-3.0,-100.0,39.82300884955752,48.087464755053084,26.120710552480887,24.038378255526368,-2.2562249499760583,-50.03487253589287,8.081714290726392,16.0,-5.745595830344882,-23.299999999999955,-54.507961197431314,7.907961197431405,-38.903980598715634,-7.696019401284275,60.0,0.0,-40.53693440204772,15.603980598715626,12,30.0,22.0,-2.25,-40.0,-42.0,4,-0.014897579143389184,-5.0,1090.0,-1.3333333333333333,1102.0,2.0,1106.0,-0.014897579143389184
5020,2019-12-23,1086.0,1092.0,1076.0,1082.0,1178000.0,0.011173184357541999,1.0,-0.5,50.99999999999999,47.997772653312786,11.57558941492266,10.364528132253781,-11.906647895488732,-61.738568188271074,7.45016738285456,18.0,-3.5868181194455246,-9.900000000000091,-40.45900246366159,20.65900246366141,-25.179501231830955,5.379501231830773,46.799999999999955,30.0,-15.017496171078896,15.279501231830801,12,18.0,10.0,-7.25,-52.0,6.0,0,-0.027624309392265234,-3.0,1074.0,-5.0,1090.0,-1.3333333333333333,1102.0,-0.027624309392265234
5021,2019-12-24,1092.0,1100.0,1088.0,1092.0,854000.0,0.005524861878453136,-2.0,0.0,56.84210526315789,49.38931970275458,4.12854054482159,3.43818313435213,-15.43890712774214,-67.34049739820512,7.059113747413408,14.0,-0.9971145360032097,-3.2000000000000455,-33.4244237243463,27.024423724346207,-18.31221186217317,11.91221186217308,39.624000000000024,45.0,-4.006038940710425,15.1122118621731,12,12.0,4.0,-3.75,-58.0,42.0,1,-0.034798534798534786,1.0,1086.0,-3.0,1074.0,-5.0,1090.0,-0.034798534798534786
5022,2019-12-25,1086.0,1094.0,1084.0,1090.0,681500.0,-0.005494505494505475,-1.5,-100.0,50.561797752808985,50.315939206153104,11.318837197363337,9.284114552172468,-7.054483257570155,-61.196815104265625,6.767459743905851,10.0,-1.635337134562178,-8.799999999999955,-39.301768714813534,21.701768714813625,-24.050884357406858,6.450884357406949,44.471520000000055,46.15384615384615,-3.9000114242913355,15.25088435740682,12,18.0,10.0,2.5,-52.0,78.0,2,-0.027624309392265234,-2.0,1092.0,1.0,1086.0,-3.0,1074.0,-0.027624309392265234
5023,2019-12-26,1100.0,1100.0,1088.0,1088.0,887000.0,0.012891344383057168,1.0,-3.0,52.17391304347827,50.25445479684261,0.5075610180347212,-4.970737757348616,-19.489829984503103,-74.28367740721478,6.970400490434551,14.0,-2.587576147323489,5.2000000000000455,-25.301768714813534,35.701768714813625,-10.050884357406858,20.45088435740695,29.34208960000001,100.0,48.0601269451873,15.25088435740682,12,1.0,-4.0,-11.0,-66.0,42.0,3,-0.056363636363636394,-1.5,1086.0,-2.0,1092.0,1.0,1086.0,-0.056363636363636394
5024,2019-12-27,1092.0,1102.0,1092.0,1098.0,1195000.0,-0.0072727272727273196,-2.3333333333333335,-0.5,44.827586206896555,49.58227626622489,3.550881986288232,2.5288476118116705,-10.695111913538994,-65.45569041180693,6.756326817392,10.0,-0.7496482278211261,-2.400000000000091,-32.824366965613535,28.024366965613353,-17.612183482806813,12.812183482806631,36.23524780799994,61.53846153846154,14.581094004646118,15.212183482806669,12,2.0,4.0,-3.5,-53.5,62.0,4,-0.016483516483516536,1.0,1100.0,-1.5,1086.0,-2.0,1092.0,-0.016483516483516536
5025,2019-12-30,1074.0,1092.0,1074.0,1092.0,1824000.0,-0.016483516483516536,1.0,3.0,41.935483870967744,48.383188615524325,17.77666073039427,17.819563617960284,8.035781634226169,-46.59622946099512,6.031345341783878,18.0,1.7502420223722766,-18.09999999999991,-47.30634393947571,11.106343939475892,-32.70317196973792,-3.496828030261895,53.15054285183987,0.0,-41.094227306374606,14.60317196973795,12,20.0,22.0,14.5,-30.0,84.0,0,-0.03910614525139666,-2.3333333333333335,1092.0,1.0,1100.0,-1.5,1086.0,-0.03910614525139666
5026,2020-01-06,1028.0,1058.0,1026.0,1054.0,3216000.0,-0.04283054003724396,-1.1333333333333333,1.4444444444444444,36.44859813084113,46.82650889713664,57.60676935900369,62.785643983201,54.505123973444825,0.27591067948947057,6.81105684327553,48.0,-2.9777287900501506,-61.40000000000009,-102.21485797567061,-20.58514202432957,-81.80742898783524,-40.992571012164944,98.08753199480316,2.631578947368421,-37.30966067198036,20.40742898783521,1,36.0,52.0,60.5,16.0,130.0,0,0.0622568093385214,1.0,1074.0,-2.3333333333333335,1092.0,1.0,1100.0,0.0622568093385214
5027,2020-01-07,1064.0,1066.0,1034.0,1038.0,2769000.0,0.035019455252918386,1.1333333333333333,-1.0,46.721311475409834,46.703756065901985,17.488734777467016,28.067143536032745,19.40246628026557,-34.61778964857285,7.015697927006999,38.0,-5.581092925777057,-25.299999999999955,-66.36528819735759,15.765288197357677,-45.832644098678884,-4.767355901321025,58.08403071501107,50.0,6.012330079905311,20.532644098678833,1,0.0,16.0,24.5,-15.5,100.0,1,0.06578947368421062,-1.1333333333333333,1028.0,1.0,1074.0,-2.3333333333333335,1092.0,0.06578947368421062
5028,2020-01-08,1040.0,1048.0,1026.0,1028.0,2827500.0,-0.022556390977443663,-1.75,0.46153846153846156,30.630630630630634,45.68238070824344,37.604923310836966,51.22825817479634,43.91047606031111,-9.879324663880652,7.902109040112984,38.0,-9.314270634912418,-47.09999999999991,-93.70201034736874,-0.49798965263107675,-70.40100517368433,-23.798994826315493,78.24066948641052,18.421052631578945,-19.39064688062758,23.301005173684448,1,24.0,40.0,48.5,15.0,122.0,2,0.11923076923076925,1.1333333333333333,1064.0,-1.1333333333333333,1028.0,1.0,1074.0,0.11923076923076925
5029,2020-01-09,1072.0,1074.0,1050.0,1050.0,2068500.0,0.03076923076923066,-1.1818181818181819,1.8333333333333333,42.01680672268908,44.68424812187556,5.913227521057706,18.60707782301597,13.12318190833821,-40.93131704918255,8.30469647035612,34.0,-11.693330975859453,-14.099999999999909,-61.11578682231675,32.91578682231693,-37.60789341115833,9.407893411158511,42.55104270695415,69.6969696969697,33.09158651259919,23.50789341115847,1,-8.0,8.0,16.5,-17.0,90.0,3,0.06529850746268662,-1.75,1040.0,1.1333333333333333,1064.0,-1.1333333333333333,1028.0,0.06529850746268662
5030,2020-01-10,1088.0,1094.0,1078.0,1082.0,2426500.0,0.014925373134328401,-1.2857142857142858,0.2727272727272727,46.4,43.5240142037469,-10.92177942964031,0.9216383000405131,-1.1308082672003366,-56.10418593660211,8.02676420858959,22.0,-12.21951494899099,3.0,-42.671596609242215,48.671596609242215,-19.83579830462122,25.83579830462122,23.0090009986759,91.17647058823529,54.15023273986543,22.835798304621147,1,-24.0,-8.0,0.5,-24.5,76.0,4,0.06066176470588225,-1.1818181818181819,1072.0,-1.75,1040.0,1.1333333333333333,1064.0,0.06066176470588225
5031,2020-01-14,1086.0,1088.0,1078.0,1086.0,1439500.0,-0.0018382352941176405,4.0,0.0,46.7741935483871,43.10316929214448,-11.021402112646683,1.5852578793985685,3.2082429025570036,-52.86514166125221,7.6045543796265935,10.0,-9.328521623701818,1.900000000000091,-42.89614645075358,46.69614645075376,-20.49807322537663,24.29807322537681,21.608640958728756,88.23529411764706,50.03971664040313,22.39807322537679,1,-22.0,-6.0,0.0,-21.0,90.0,1,0.06629834254143652,-1.2857142857142858,1088.0,-1.1818181818181819,1072.0,-1.75,1040.0,0.06629834254143652
5032,2020-01-15,1084.0,1090.0,1076.0,1076.0,1161500.0,-0.0018416206261510082,-2.5,100.0,48.739495798319325,42.72156737601571,-10.4319700453093,3.6129797385710845,7.636755907878069,-49.944491240579055,7.773424320618336,14.0,-10.441342908126671,0.0,-44.78721622112016,44.78721622112016,-22.39360811056008,22.39360811056008,20.344295320379615,85.29411764705883,41.048300029239286,22.393608110560052,1,-20.0,-4.0,2.0,-18.5,64.0,2,0.06826568265682664,4.0,1086.0,-1.2857142857142858,1088.0,-1.1818181818181819,1072.0,0.06826568265682664
5033,2020-01-16,1090.0,1098.0,1084.0,1088.0,1618500.0,0.005535055350553542,-1.8,0.25,53.50877192982456,43.686143567452156,-20.114945650819664,-1.6858681442372472,3.7982050615803473,-54.43672143114418,8.243619471388692,14.0,-13.360363350179568,5.5,-39.322456777537354,50.322456777537354,-16.911228388768677,27.911228388768677,11.210523507564403,83.33333333333334,32.10725037002926,22.411228388768652,1,-28.0,-10.0,-9.0,-24.5,10.0,3,0.06788990825688068,-2.5,1084.0,4.0,1086.0,-1.2857142857142858,1088.0,0.06788990825688068
5034,2020-01-17,1092.0,1100.0,1088.0,1100.0,1908000.0,0.0018348623853210455,2.0,-4.0,51.37614678899082,44.735106113899164,-24.71387346898041,-6.707565876699391,3.3182245251084623,-54.98185028599005,7.485756704880477,12.0,-14.432199656847388,9.200000000000045,-31.37274169213015,49.77274169213024,-11.086370846065165,29.486370846065256,-66.0,66.66666666666666,12.228705170289167,20.286370846065136,1,-29.0,-12.0,-9.0,-26.5,-8.0,4,0.0641025641025641,-1.8,1090.0,-2.5,1084.0,4.0,1086.0,0.0641025641025641
5035,2020-01-20,1080.0,1088.0,1080.0,1082.0,784000.0,-0.01098901098901095,-7.0,0.25,47.32142857142858,45.94319838507554,-13.156852566242378,3.087994865025621,16.923569975366263,-41.981167134274074,6.577480924879686,12.0,-17.39621195541895,-1.2999999999999545,-39.80413511621737,37.20413511621746,-20.552067558108547,17.952067558108638,-52.51999999999998,16.666666666666664,-37.35552401404316,19.25206755810867,1,-17.0,0.0,4.5,-14.5,-30.0,0,0.07592592592592595,2.0,1092.0,-1.8,1090.0,-2.5,1084.0,0.07592592592592595
5036,2020-01-21,1060.0,1080.0,1056.0,1078.0,2485000.0,-0.01851851851851849,1.1818181818181819,9.0,44.537815126050425,45.700587679591166,13.253446269648293,20.517010368713272,36.84666805325742,-21.198393914934286,6.199583242415552,24.0,-18.896250470763107,-19.0,-56.780529655471355,18.780529655471355,-37.890264827735564,-0.10973517226443619,-31.069600000000037,9.090909090909092,-44.029394846468534,18.89026482773565,1,3.0,20.0,24.5,5.5,-58.0,1,0.09811320754716979,-7.0,1080.0,2.0,1092.0,-1.8,1090.0,0.09811320754716979
5037,2020-01-22,1078.0,1084.0,1062.0,1062.0,1924000.0,0.016981132075471805,-1.75,-0.8888888888888888,45.45454545454546,47.347689326692816,-2.8516962010080533,0.6606735569480406,18.461535415165145,-37.83995739243392,5.823110200210588,24.0,-17.980176618144924,0.20000000000004547,-35.995957901627435,36.395957901627526,-17.897978950813695,18.297978950813786,-47.64820800000007,50.0,2.6935980772161585,18.09797895081369,1,-3.0,2.0,13.5,-12.5,-58.0,2,0.09090909090909083,1.1818181818181819,1060.0,-7.0,1080.0,2.0,1092.0,0.09090909090909083
5038,2020-01-23,1064.0,1072.0,1058.0,1060.0,1827000.0,-0.012987012987012991,-2.5,0.25,44.354838709677416,47.60747065858041,16.663015971159894,13.294565461849288,31.51892590002035,-22.293664691520462,5.939864508371883,20.0,-11.95132432689843,-12.5,-48.71863434310512,23.718634343105123,-30.609317171552448,5.609317171552448,-32.25524384000005,18.181818181818183,-26.19558428053715,18.109317171552558,1,14.0,16.0,30.0,1.5,-58.0,3,0.07894736842105265,-1.75,1078.0,1.1818181818181819,1060.0,-7.0,1080.0,0.07894736842105265
5039,2020-01-24,1058.0,1066.0,1054.0,1062.0,1656000.0,-0.005639097744360888,1.0,-1.0,46.610169491525426,47.63082282430546,22.873684399504555,19.009028301538592,36.487161294404814,-14.942202064946287,6.551755528898863,12.0,-11.06833386042399,-17.700000000000045,-54.84608430161552,19.44608430161543,-36.27304215080767,0.8730421508075779,-24.890138963200116,11.76470588235294,-36.64705714256816,18.57304215080772,1,19.0,22.0,36.0,7.5,-48.0,4,0.03969754253308122,-2.5,1064.0,-1.75,1078.0,1.1818181818181819,1060.0,0.03969754253308122
5040,2020-01-27,1056.0,1058.0,1034.0,1038.0,2159000.0,-0.001890359168241984,1.1818181818181819,-4.5,57.29166666666667,48.79943094855874,22.190718104101506,19.653933321966633,37.668787131756744,-11.317207497015488,7.4279961310893885,24.0,-3.824602733083566,-18.200000000000045,-56.011721936257345,19.611721936257254,-37.10586096812881,0.705860968128718,44.0,44.0,-9.781187538672185,18.90586096812867,1,11.0,21.0,40.5,9.5,-22.0,0,0.026515151515151603,1.0,1058.0,-2.5,1064.0,-1.75,1078.0,0.026515151515151603
5041,2020-01-28,1054.0,1058.0,1048.0,1052.0,1732500.0,-0.0018939393939394478,1.0,0.1111111111111111,46.835443037974684,48.58786953074267,21.427490245680247,19.669570084482984,38.358968796569116,-7.862984201661675,8.06045356484556,10.0,-1.7144218113742227,-18.299999999999955,-56.16457864264248,19.564578642642573,-37.23228932132133,0.6322893213214229,44.680000000000064,40.0,-13.670437826128946,18.932289321321313,1,13.0,16.0,42.0,11.5,-58.0,1,-0.003795066413662229,1.1818181818181819,1056.0,1.0,1058.0,-2.5,1064.0,-0.003795066413662229
5042,2020-01-29,1056.0,1062.0,1048.0,1054.0,1823500.0,0.00189753320683117,1.0,1.0,55.88235294117647,48.85160075422622,16.80525460040849,16.134006633277977,35.94804681024175,-8.318498846874036,8.816289773331345,14.0,-2.027335001105712,-14.799999999999955,-52.75620745287824,23.156207452878334,-33.77810372643921,4.1781037264393035,41.386400000000094,57.89473684210527,-0.22482373142468504,18.97810372643917,1,11.0,14.0,42.5,9.5,-138.0,2,-0.051136363636363646,1.0,1054.0,1.1818181818181819,1056.0,1.0,1058.0,-0.051136363636363646
5043,2020-01-30,1038.0,1056.0,1032.0,1046.0,2188500.0,-0.017045454545454586,-1.4,-4.0,36.065573770491795,47.15042597439299,29.7856256097773,30.831722885467798,53.3839667722782,11.232800198730729,9.569599864440889,24.0,-2.920125782458399,-29.700000000000045,-67.74208196189375,8.342081961893655,-48.72104098094701,-10.678959019053082,58.11867200000006,17.647058823529413,-37.39665557293571,19.02104098094689,1,22.0,26.0,62.5,27.5,-96.0,3,-0.017341040462427793,1.0,1056.0,1.0,1054.0,1.1818181818181819,1056.0,-0.017341040462427793
5044,2020-01-31,1074.0,1078.0,1052.0,1056.0,2638500.0,0.034682080924855585,1.0,-2.25,45.070422535211264,46.90031419259107,-10.098112300119283,-6.941846616640305,16.58182134918934,-23.13451775609292,9.931329347955005,40.0,-3.5711974220407683,7.2000000000000455,-29.2394234167175,43.63942341671759,-11.019711708358727,25.419711708358818,19.55392512000003,91.30434782608695,39.144489984510855,18.219711708358776,1,-16.0,-10.0,26.5,-8.5,-146.0,4,-0.06331471135940414,-1.4,1038.0,1.0,1056.0,1.0,1054.0,-0.06331471135940414
5045,2020-02-03,1032.0,1048.0,1026.0,1040.0,3265000.0,-0.03910614525139666,-1.2,-0.4444444444444444,35.164835164835154,45.858871974678266,27.24182005015996,33.46611099068332,56.630335333655694,20.382281689662477,10.806828487829526,48.0,-7.2916694664631905,-32.700000000000045,-72.11199389974286,6.711993899742765,-52.40599694987145,-12.99400305012864,59.09176811520001,11.538461538461538,-34.568573475124126,19.705996949871455,2,23.0,32.0,68.0,33.5,-155.0,0,-0.02131782945736438,1.0,1074.0,-1.4,1038.0,1.0,1056.0,-0.02131782945736438
5046,2020-02-04,1092.0,1098.0,1034.0,1038.0,5416500.0,0.058139534883721034,-1.064516129032258,-6.75,51.66666666666666,46.54910766491395,-31.00179222901147,-22.6548555296215,-4.341801642934115,-37.672754349189745,9.624731313561231,66.0,-9.396733639053082,24.09999999999991,-13.095925073866738,61.295925073866556,5.502037463066699,42.69796253693312,-66.0,91.66666666666666,48.42974814438399,18.597962536933323,2,-30.0,-28.0,8.0,-26.5,-273.0,1,-0.05311355311355315,-1.2,1032.0,1.0,1074.0,-1.4,1038.0,-0.05311355311355315
5047,2020-02-05,1134.0,1148.0,1110.0,1112.0,5550000.0,0.03846153846153855,-1.9230769230769231,0.4074074074074074,57.971014492753625,48.06201608525575,-71.77022245438047,-62.33783665455758,-46.13670404438653,-77.54365252231105,9.167615862600861,56.0,-8.54046568006288,62.59999999999991,15.180705681340896,110.01929431865892,38.8903528406704,86.30964715932942,-108.0,88.52459016393442,48.27929538582138,23.7096471593295,2,-47.0,-47.0,-34.0,-68.5,-357.0,2,-0.12169312169312174,-1.064516129032258,1092.0,-1.2,1032.0,1.0,1074.0,-0.12169312169312174
5048,2020-02-06,1164.0,1178.0,1134.0,1146.0,3869000.0,0.02645502645502651,-1.0952380952380953,0.8181818181818182,61.84210526315789,49.75445339321491,-96.21110634095885,-87.03403232378992,-75.83667852537201,-105.37815858392264,8.681920801584358,44.0,-4.332496403188543,86.40000000000009,25.700914773254453,147.09908522674584,56.05045738662716,116.74954261337302,-133.1199999999999,90.78947368421053,51.66031709112367,30.34954261337286,2,-62.0,-62.0,-64.0,-98.0,-402.0,3,-0.21134020618556704,-1.9230769230769231,1134.0,-1.064516129032258,1092.0,-1.2,1032.0,-0.21134020618556704
5049,2020-02-07,1142.0,1164.0,1140.0,1160.0,2412000.0,-0.018900343642611728,-1.1818181818181819,-1.0,59.87261146496815,50.04122503747063,-68.21631782764484,-62.73750463384454,-53.850584894410986,-81.2387733065093,9.185436553827216,24.0,-1.9229123292152508,60.90000000000009,-6.177017791377239,127.97701779137742,27.361491104311426,94.43850889568876,-102.29279999999994,76.31578947368422,32.926510927605044,33.538508895688665,2,-40.0,-40.0,-43.5,-74.0,-390.0,4,-0.17513134851138357,-1.0952380952380953,1164.0,-1.9230769230769231,1134.0,-1.064516129032258,1092.0,-0.17513134851138357
5050,2020-02-10,1154.0,1160.0,1134.0,1140.0,2077000.0,0.01050788091068311,1.0,-0.7777777777777778,65.359477124183,52.09945104704933,-72.47458807237626,-73.29742450827416,-65.9187644608187,-91.35916642451957,10.326298270202525,26.0,2.5204373676531304,69.59999999999991,-4.980652210917015,144.18065221091695,32.30967389454145,106.89032610545837,-105.99523199999999,83.33333333333334,34.13471352079682,37.29032610545851,2,-52.0,-52.0,-59.0,-83.0,-352.0,0,-0.19584055459272098,-1.1818181818181819,1142.0,-1.0952380952380953,1164.0,-1.9230769230769231,1134.0,-0.19584055459272098
5051,2020-02-12,1158.0,1162.0,1148.0,1152.0,1855500.0,0.0034662045060658286,1.0,0.42857142857142855,63.698630136986296,52.9679262910282,-67.24199024787026,-75.49759583872674,-69.68396602392204,-93.4691518948107,11.544546095405675,14.0,7.24852333907711,70.0,-11.532686374015839,151.53268637401573,29.233656812992194,110.7663431870078,-102.19551808000006,70.58823529411765,20.603214276738,40.76634318700788,2,-56.0,-56.0,-63.0,-87.0,-358.0,2,-0.2426597582037997,1.0,1154.0,-1.1818181818181819,1142.0,-1.0952380952380953,1164.0,-0.2426597582037997
5052,2020-02-13,1158.0,1158.0,1142.0,1156.0,2244000.0,0.0,15.0,0.3333333333333333,66.90647482014388,56.39469307432288,-57.274767282598305,-73.43447225978252,-69.05747149870422,-91.79945679514185,12.751824117822954,16.0,9.912537626769108,66.29999999999995,-20.98199910872927,153.58199910872918,22.659000445635456,109.94099955436445,-94.86378699520014,54.54545454545454,0.5153369424197294,43.64099955436458,2,-56.0,-56.0,-86.0,-87.0,-279.0,3,-0.29274611398963735,1.0,1158.0,1.0,1154.0,-1.1818181818181819,1142.0,-0.29274611398963735
5053,2020-02-14,1164.0,1170.0,1146.0,1152.0,2390500.0,0.005181347150259086,1.0,6.0,69.06474820143885,59.06072925945928,-48.63674607729695,-77.58410237456246,-74.54176701591268,-96.03001946758309,13.842344369748119,24.0,15.808994251997774,68.59999999999991,-24.461157027857553,161.66115702785726,22.069421486071178,115.13057851392864,-93.97195977548813,83.33333333333334,22.967289523264675,46.530578513928674,2,-62.0,-62.0,-92.0,-93.0,-238.0,4,-0.33247422680412375,15.0,1158.0,1.0,1158.0,1.0,1154.0,-0.33247422680412375
5054,2020-02-17,1162.0,1182.0,1152.0,1166.0,2738000.0,-0.0017182130584192379,-1.5,-0.3333333333333333,69.06474820143885,62.82738626352636,-36.7006821093687,-73.85771357959129,-72.03866999857973,-92.74922997562544,15.017017585529786,30.0,20.572953033521344,63.09999999999991,-34.57378574135282,160.77378574135264,14.263107129323544,111.93689287067627,-85.4936421889588,58.333333333333336,-3.9334181792459404,48.836892870676394,2,-54.0,-58.0,-90.0,-91.0,-246.0,0,-0.3442340791738382,1.0,1164.0,15.0,1158.0,1.0,1158.0,-0.3442340791738382
5055,2020-02-18,1162.0,1168.0,1154.0,1158.0,1648000.0,0.0,-1.3333333333333333,-1.0,69.56521739130434,64.81611412181942,-18.23893684656582,-71.04184899909023,-72.16995863257353,-91.5193062506712,16.568786216340335,14.0,30.635682030472935,59.0,-42.155430168758585,160.15543016875858,8.422284915620821,109.57771508437918,-77.05415081384217,50.0,-14.460268368826974,50.57771508437928,2,-16.0,-58.0,-90.0,-91.0,-215.0,1,-0.3528399311531841,-1.5,1162.0,1.0,1164.0,15.0,1158.0,-0.3528399311531841
5056,2020-02-19,1164.0,1176.0,1158.0,1160.0,2599500.0,0.001721170395869276,-3.5,1.0,69.56521739130434,66.10435888832507,-10.00367618212249,-68.35556483480764,-73.05567297729203,-92.26526619471088,17.49684263429751,18.0,37.70477196853608,55.799999999999955,-46.731330256685396,158.3313302566853,4.534334871657393,107.06566512834252,-71.28981874873489,55.00000000000001,-9.865663107453535,51.265665128342654,2,-6.0,-60.0,-92.0,-93.0,-249.0,2,-0.31099656357388317,-1.3333333333333333,1162.0,-1.5,1162.0,1.0,1164.0,-0.31099656357388317
5057,2020-02-20,1176.0,1188.0,1170.0,1176.0,1872500.0,0.010309278350515427,-2.0,0.0,75.55555555555556,67.62807558748037,-17.231523405539747,-76.56261275717725,-83.26316537962816,-103.02451835416582,18.73288762105348,24.0,51.748956676486614,62.90000000000009,-42.87015796425908,168.67015796425937,10.014921017870392,115.78507898212979,-76.146633248836,71.42857142857143,0.5656971592477902,52.885078982129635,2,-15.0,-69.0,-104.0,-105.0,-255.0,3,-0.3197278911564626,-3.5,1164.0,-1.3333333333333333,1162.0,-1.5,1162.0,-0.3197278911564626
5058,2020-02-21,1148.0,1174.0,1136.0,1166.0,3122000.0,-0.023809523809523836,1.2352941176470589,-100.0,64.12213740458016,68.10024513632614,9.23092867450373,-44.21373956510547,-54.339345184474496,-73.96592712797678,19.4226885191314,40.0,57.8069617335118,30.700000000000045,-73.52061620476093,134.92061620476102,-21.41030810238044,82.81030810238053,-39.33196992395233,23.076923076923077,-43.333066881626124,52.110308102380515,2,13.0,-41.0,-76.0,-77.0,-251.0,4,-0.23432055749128922,-2.0,1176.0,-3.5,1164.0,-1.3333333333333333,1162.0,-0.23432055749128922
5059,2020-02-25,1100.0,1110.0,1092.0,1096.0,4111000.0,-0.04181184668989546,-2.0,-0.2222222222222222,62.68656716417911,67.80325514077015,56.598649805159994,7.47750321805961,-6.2121453806519185,-25.143772235496954,19.54975567430023,56.0,57.664713055637776,-19.40000000000009,-120.22689699623584,81.42689699623566,-69.81344849811808,31.013448498117896,88.0,8.333333333333332,-62.33172859478596,50.4134484981179,2,40.0,7.0,-29.0,-29.0,-198.0,1,-0.1581818181818182,1.2352941176470589,1148.0,-2.0,1176.0,-3.5,1164.0,-0.1581818181818182
5060,2020-02-26,1084.0,1092.0,1066.0,1084.0,4194000.0,-0.014545454545454528,2.25,0.0,48.21428571428571,66.08277242713676,68.86703500484009,27.07067570790764,9.151473029886802,-8.47017847851157,19.254488787513502,34.0,52.95126660837377,-36.799999999999955,-134.65402662287624,61.054026622876336,-85.72701331143799,12.127013311438077,102.07999999999993,14.754098360655737,-51.05451740642339,48.927013311438145,2,43.0,23.0,-12.5,-9.0,-208.0,2,-0.15498154981549817,-2.0,1100.0,1.2352941176470589,1148.0,-2.0,1176.0,-0.15498154981549817
5061,2020-02-27,1050.0,1076.0,1048.0,1074.0,4448500.0,-0.03136531365313655,1.0,-100.0,30.555555555555557,62.04378139773805,96.03529065037992,64.03895104579942,42.300315186669195,25.757071014436406,19.092643599017205,36.0,49.309906351827976,-70.59999999999991,-169.04346494038327,27.843464940383456,-119.82173247019159,-21.378267529808227,131.27679999999987,1.4285714285714286,-58.96585106214994,49.221732470191654,2,68.0,57.0,21.5,28.0,-137.0,3,-0.09809523809523812,2.25,1084.0,-2.0,1100.0,1.2352941176470589,1148.0,-0.09809523809523812
5062,2020-02-28,1002.0,1018.0,990.0,1010.0,7483500.0,-0.04571428571428571,1.3333333333333333,0.3333333333333333,15.384615384615387,56.07932219586878,133.63245357779192,113.61086702465627,89.45412669862594,73.9629843103171,19.517822029705894,60.0,41.103697705234026,-115.90000000000009,-224.26565779557905,-7.534342204421137,-170.08282889778957,-61.717171102210614,171.28019199999994,6.521739130434782,-47.961312288843416,54.182828897789456,2,87.0,87.0,69.5,76.0,-57.0,4,-0.08682634730538918,1.0,1050.0,2.25,1084.0,-2.0,1100.0,-0.08682634730538918
5063,2020-03-02,1020.0,1026.0,984.0,988.0,5596000.0,0.017964071856287456,-1.1,-4.0,23.478260869565204,51.01415693677171,103.99402848863633,99.28352769916819,70.99308073627094,56.33952579542165,19.355142652882122,42.0,33.158506573205386,-97.0,-208.41576945928864,14.41576945928864,-152.70788472964432,-41.29211527035568,138.61777663999987,28.57142857142857,-22.193628658700405,55.70788472964434,3,66.0,66.0,57.5,61.0,-48.0,0,-0.09705882352941175,1.3333333333333333,1002.0,1.0,1050.0,2.25,1084.0,-0.09705882352941175
5064,2020-03-03,1006.0,1044.0,1000.0,1040.0,4580000.0,-0.013725490196078383,1.0952380952380953,-1.0625,18.103448275862064,45.29618259061146,104.53084653793758,113.76049262537799,82.8769034111981,70.38300630747221,20.017397840953702,44.0,23.186665391683164,-107.59999999999991,-228.30390042969702,13.103900429697205,-167.95195021484847,-47.24804978515135,135.15599897599986,20.37037037037037,-25.189625037090426,60.35195021484858,3,80.0,80.0,73.0,75.0,-47.0,1,-0.10834990059642147,-1.1,1020.0,1.3333333333333333,1002.0,1.0,1050.0,-0.10834990059642147
5065,2020-03-04,1010.0,1028.0,990.0,994.0,3247000.0,0.003976143141153132,-2.1666666666666665,-0.47058823529411764,18.103448275862064,39.578208244451204,85.71617002239964,113.86575678627696,77.27938218095528,66.2266479650184,19.970338836080003,38.0,11.135357988532178,-102.5,-226.6857691652017,21.685769165201805,-164.59288458260085,-40.407115417399154,115.44039907839988,28.26086956521739,-13.54939300678123,62.092884582600895,3,76.0,76.0,68.5,71.0,-80.0,2,-0.10693069306930691,1.0952380952380953,1006.0,-1.1,1020.0,1.3333333333333333,1002.0,-0.10693069306930691
5066,2020-03-05,1034.0,1040.0,1020.0,1030.0,3908000.0,0.023762376237623783,1.5,0.25,25.78125,34.04772984938947,46.19422160325962,89.90734593183538,52.05675730486291,42.815012722422125,21.424772074033683,30.0,-1.2521654058523382,-75.59999999999991,-204.4236656911305,53.22366569113069,-140.01183284556532,-11.188167154434495,77.29635917055998,83.33333333333334,41.35216639164447,64.41183284556531,3,45.0,52.0,38.0,47.0,-114.0,3,-0.15280464216634426,-2.1666666666666665,1010.0,1.0952380952380953,1006.0,-1.1,1020.0,-0.15280464216634426
5067,2020-03-06,996.0,1022.0,989.0,1014.0,4667500.0,-0.03675048355899424,-1.0625,-4.5,20.83333333333333,29.23786273036204,62.55434393207747,123.36355255929698,88.49631291672995,81.02871104162227,21.84983585618131,45.0,-15.858662095860836,-106.70000000000005,-244.4917574495937,31.091757449593615,-175.59587872479688,-37.804121275203215,102.56672325350405,20.0,-16.058454422515034,68.8958787247968,3,51.0,90.0,72.5,84.0,-28.0,4,-0.08333333333333337,1.5,1034.0,-2.1666666666666665,1010.0,1.0952380952380953,1006.0,-0.08333333333333337
5068,2020-03-09,918.0,956.0,902.0,954.0,7095000.0,-0.07831325301204817,1.7,2.0,16.483516483516482,24.10419043251064,116.77832641019927,191.8238075603058,164.38418378405322,159.11035564797635,22.1178593018043,94.0,-33.999035645859976,-172.4000000000001,-329.6907465408044,-15.10925345919577,-251.04537327040225,-93.75462672959793,169.11005092815367,11.267605633802818,-21.06553509665784,78.64537327040215,3,79.0,127.0,150.5,162.0,61.0,0,0.02941176470588225,-1.0625,996.0,1.5,1034.0,-2.1666666666666665,1010.0,0.02941176470588225
5069,2020-03-10,942.0,945.0,875.0,911.0,6353000.0,0.02614379084967311,2.7837837837837838,-0.8611111111111112,21.64948453608247,21.152545857154728,76.001437475932,160.29022149312868,139.02319595854715,135.46012514545941,22.510977479115425,70.0,-56.1708099598477,-138.4000000000001,-306.9085036117433,30.10850361174323,-222.6542518058718,-54.14574819412849,122.89684481677523,40.60606060606061,10.073598212144837,84.25425180587165,3,33.5,89.5,120.0,138.0,33.0,1,0.031847133757961776,1.7,918.0,-1.0625,996.0,1.5,1034.0,0.031847133757961776
5070,2020-03-11,928.0,954.0,923.0,935.0,5095000.0,-0.014861995753715496,-2.6470588235294117,-0.22580645161290322,20.5,20.035261906537443,73.24859229774825,164.94769935864497,151.08461123598954,149.76397055238522,23.043115908339058,31.0,-74.51019434213799,-141.0999999999999,-318.8827177676094,36.68271776760946,-229.99135888380465,-52.20864111619517,110.31128654242661,32.121212121212125,4.490248680063342,88.89135888380468,3,31.5,103.5,133.0,152.0,58.0,2,0.03340517241379315,2.7837837837837838,942.0,1.7,918.0,-1.0625,996.0,0.03340517241379315
5071,2020-03-12,877.0,909.0,858.0,900.0,7363500.0,-0.05495689655172409,1.4878048780487805,3.2857142857142856,15.945330296127551,20.097563563372127,108.54220102135798,204.29057597109272,199.3200051135309,200.7743381458847,23.80386925191492,70.0,-91.8051285730271,-178.04999999999995,-370.0932791133996,13.99327911339958,-274.07163955669967,-82.02836044330024,138.4477064264869,11.585365853658537,-10.071523582716722,96.02163955669977,3,74.0,146.0,182.5,203.0,101.0,3,0.06043329532497155,-2.6470588235294117,928.0,2.7837837837837838,942.0,1.7,918.0,0.06043329532497155
5072,2020-03-13,819.0,847.0,782.0,793.0,10307000.0,-0.06613454960091225,-1.7083333333333333,-1.1304347826086956,14.925373134328368,19.14724270390137,154.05420946770766,248.3230112033309,254.01786126089428,258.4156095252765,25.04628582653204,95.0,-106.20716926723412,-219.0999999999999,-431.6324990628266,-6.567500937173236,-325.36624953141313,-112.83375046858657,171.256073398249,21.26436781609195,-0.20410236309537666,106.26624953141332,3,94.0,166.0,244.0,261.0,133.0,4,0.12332112332112333,1.4878048780487805,877.0,-2.6470588235294117,928.0,2.7837837837837838,942.0,0.12332112332112333
5073,2020-03-16,777.0,824.0,767.0,811.0,6787500.0,-0.05128205128205132,-1.1111111111111112,-1.3076923076923077,15.118790496760255,18.815614061778945,176.52300693422637,273.88563570897963,291.7082597904614,299.2980623106773,26.105627937140603,57.0,-115.86236324917013,-241.75,-475.4352358915303,-8.06476410846983,-358.59261794576514,-124.90738205423486,175.76998018656423,5.347593582887701,-17.04781116661002,116.84261794576508,3,126.5,200.5,310.0,310.0,149.0,0,0.24581724581724584,-1.7083333333333333,819.0,1.4878048780487805,877.0,-2.6470588235294117,928.0,0.24581724581724584
5074,2020-03-17,762.0,803.0,734.0,750.0,9388000.0,-0.019305019305019266,-2.1363636363636362,-0.35294117647058826,15.151515151515156,18.487621492407065,171.2841111199108,271.2913881011682,302.3934057317242,312.73066799590174,27.024399413752104,69.0,-118.58089049144348,-236.75,-486.7149449106946,13.214944910694612,-361.7324724553473,-111.7675275446527,153.6159841492514,12.727272727272727,-10.195397159200013,124.98247245534733,3,125.0,199.0,340.0,340.0,211.0,1,0.2847769028871392,-1.1111111111111112,777.0,-1.7083333333333333,819.0,1.4878048780487805,877.0,0.2847769028871392
5075,2020-03-18,752.0,784.0,745.0,774.0,8914500.0,-0.013123359580052507,-1.1666666666666667,-1.8333333333333333,15.981735159817362,17.398786510164552,157.38928170108397,262.4565882578695,308.4536704355264,321.1530802672032,27.992822442617594,39.0,-126.45683789211284,-226.25,-486.86536489825176,34.36536489825187,-356.5576824491259,-95.94231755087412,127.2927873194011,10.285714285714285,-14.72148164215917,130.30768244912593,3,126.0,209.0,350.0,350.0,188.0,2,0.29654255319148937,-2.1363636363636362,762.0,-1.1111111111111112,777.0,-1.7083333333333333,819.0,0.29654255319148937
5076,2020-03-19,802.0,806.0,767.0,789.0,9572500.0,0.0664893617021276,2.7142857142857144,-0.5909090909090909,27.272727272727266,18.11427472565277,79.365355793415,193.8865886568949,256.4966550710651,269.9779613068715,28.61196062261724,54.0,-131.6634225661894,-158.14999999999998,-414.6981590164571,98.39815901645716,-286.4240795082285,-29.875920491771467,48.23422985552088,60.17699115044248,31.475273478668104,128.27407950822857,3,43.0,159.0,300.0,300.0,164.0,3,0.2294264339152119,-1.1666666666666667,752.0,-2.1363636363636362,762.0,-1.1111111111111112,777.0,0.2294264339152119
5077,2020-03-23,800.0,816.0,756.0,800.0,7469000.0,-0.0024937655860348684,2.75,0.0,24.05660377358491,18.955728868993706,56.58998318555814,175.25891616624222,255.3154849549087,270.779282404329,29.01987324803592,60.0,-138.38069601472853,-141.35000000000002,-386.13499696026884,103.43499696026879,-263.7424984801344,-18.95750151986556,26.98738388441666,73.33333333333333,42.772129762608174,122.39249848013442,3,44.0,161.0,302.0,302.0,169.0,0,0.22249999999999992,2.7142857142857144,802.0,-1.1666666666666667,752.0,-2.1363636363636362,762.0,0.22249999999999992
5078,2020-03-24,879.0,888.0,834.0,840.0,6462500.0,0.0987499999999999,-1.1176470588235294,100.0,37.01431492842536,20.66293224592069,-31.876053694910524,79.12984180052513,174.76042301076995,190.96394682798427,30.184858026316963,88.0,-147.82136998789792,-48.89999999999998,-274.70093701730207,176.9009370173021,-161.80046850865097,64.00046850865101,-145.0,94.15584415584416,59.73178994829788,112.90046850865102,3,-35.0,82.0,223.0,223.0,117.0,1,0.08304891922639368,2.75,800.0,2.7142857142857144,802.0,-1.1666666666666667,752.0,0.08304891922639368
5079,2020-03-25,926.0,928.0,878.0,907.0,6236000.0,0.05346985210466437,3.347826086956522,0.48717948717948717,42.10526315789473,23.063517041242328,-90.94854333227579,19.42157432282886,125.68782968920755,143.5733079982042,32.43669967308581,50.0,-151.73944802485312,6.7999999999999545,-203.9905920201552,217.5905920201551,-98.59529601007762,112.19529601007753,-188.91999999999996,98.90710382513662,61.07192447612517,105.39529601007754,3,-95.0,35.0,176.0,176.0,19.0,2,0.0,-1.1176470588235294,879.0,2.75,800.0,2.7142857142857144,802.0,0.0
5080,2020-03-26,916.0,937.0,890.0,917.0,4776500.0,-0.010799136069114423,1.2926829268292683,-0.05263157894736842,38.61003861003861,25.58181796501022,-92.56382770652476,17.065038500293667,132.94049637187504,153.28022530093563,34.06997797216752,47.0,-145.84298094316375,5.2000000000000455,-190.81031122178274,201.21031122178294,-92.80515561089146,103.20515561089155,-171.28319999999997,88.39779005524862,53.99139009156639,98.00515561089145,3,-80.5,45.0,190.0,188.0,29.0,3,0.062227074235807756,3.347826086956522,926.0,-1.1176470588235294,879.0,2.75,800.0,0.062227074235807756
5081,2020-03-27,947.0,954.0,912.0,944.0,5977000.0,0.033842794759825434,3.9411764705882355,-3.0,45.205479452054796,28.94627422253538,-125.82159315143656,-23.238565614194613,99.56121754364676,122.451839334934,35.246087724210774,42.0,-142.66016365707617,41.35000000000002,-144.40510193460068,227.10510193460084,-51.527550967300385,134.22755096730043,-190.74620800000002,96.46464646464646,57.74764950397209,92.8775509673004,3,-103.0,14.0,178.0,157.0,5.0,4,-0.007391763463569179,1.2926829268292683,916.0,3.347826086956522,926.0,-1.1176470588235294,879.0,-0.007391763463569179
5082,2020-03-30,915.0,926.0,881.0,912.0,5665500.0,-0.03379091869060191,2.6,1.0,49.67741935483871,32.78612187343299,-88.02912383983505,2.0126111604636208,128.82551618652678,154.47105148703713,35.48266903148096,66.0,-138.49284293172104,13.700000000000045,-166.54789946946676,193.94789946946685,-76.42394973473336,103.82394973473345,-142.92651136000006,67.5,24.26527496756792,90.12394973473343,3,-71.0,46.0,216.0,189.0,44.0,0,0.05573770491803276,3.9411764705882355,947.0,1.2926829268292683,916.0,3.347826086956522,926.0,0.05573770491803276
5083,2020-03-31,921.0,946.0,907.0,914.0,5503000.0,0.006557377049180246,-2.7142857142857144,2.3333333333333335,47.651006711409394,36.39717649119901,-79.85189555815123,-12.42135390341241,119.90970359131143,148.33374260732944,35.83418585378853,39.0,-126.40338578791807,24.649999999999977,-147.11026744763012,196.41026744763008,-61.230133723815015,110.53013372381497,-134.3723904512001,56.57894736842105,12.474213482845563,85.88013372381502,3,-71.5,33.0,213.0,186.0,55.0,1,0.05211726384364823,2.6,915.0,3.9411764705882355,947.0,1.2926829268292683,916.0,0.05211726384364823
5084,2020-04-01,897.0,935.0,887.0,907.0,5876000.0,-0.026058631921824116,-2.2,-1.4285714285714286,46.60831509846827,39.800129817715785,-38.76483017103055,3.155739244676056,140.59041531776302,171.7042036396822,36.83124787730038,48.0,-107.99667587536362,6.100000000000023,-157.7457554498883,169.94575544988834,-75.82287772494419,88.02287772494424,-96.98259921510407,21.91780821917808,-22.723623986138453,81.92287772494416,4,-42.0,25.0,237.0,210.0,64.0,2,0.11036789297658856,-2.7142857142857144,921.0,2.6,915.0,3.9411764705882355,947.0,0.11036789297658856
5085,2020-04-02,902.0,919.0,890.0,892.0,5719000.0,0.00557413600891854,-3.142857142857143,-1.0,53.04136253041363,42.663311513014264,-22.62944543350659,-10.909543206885814,132.6476460005233,166.193151116511,37.685047176792956,29.0,-85.4418045059233,16.5,-137.6503025928621,170.6503025928622,-60.575151296431045,93.57515129643105,-89.66399127789578,28.767123287671232,-19.227199584403856,77.07515129643109,4,-47.0,11.0,221.5,205.0,69.0,3,0.047671840354767125,-2.2,897.0,-2.7142857142857144,921.0,2.6,915.0,0.047671840354767125
5086,2020-04-03,876.0,912.0,868.0,891.0,4419000.0,-0.02882483370288247,-1.8387096774193548,-1.5,57.5197889182058,46.381443195749924,16.730761832906865,2.78959922975514,155.98683930517836,190.79123271434537,39.047506554822775,44.0,-60.8528113087815,-1.6000000000000227,-138.98980273198663,135.78980273198658,-70.29490136599338,67.09490136599334,-52.33087197566408,10.256410256410255,-39.42048570485521,68.69490136599332,4,18.0,29.0,241.0,231.0,98.0,4,0.07876712328767121,-3.142857142857143,902.0,-2.2,897.0,-2.7142857142857144,921.0,0.07876712328767121
5087,2020-04-06,913.0,915.0,864.0,871.0,3355000.0,0.04223744292237441,1.2173913043478262,-2.8,68.18181818181819,49.84449911279357,-2.8547247540353737,-42.949415500585246,116.12083319267663,152.33476057510188,39.89339348981558,51.0,-34.261977615765204,39.549999999999955,-87.39876712155035,166.49876712155026,-23.92438356077514,103.02438356077505,-78.90440221761094,59.756097560975604,4.287115760387991,63.47438356077515,4,-4.0,-24.0,199.5,194.0,97.0,0,0.042716319824753546,-1.8387096774193548,876.0,-3.142857142857143,902.0,-2.2,897.0,0.042716319824753546
5088,2020-04-07,945.0,962.0,927.0,927.0,3832000.0,0.035049288061336226,-2.888888888888889,0.42857142857142855,73.40153452685422,53.321862598233515,-27.38824134632091,-76.75837096859595,82.0189099338777,118.8579746972764,39.126415966090924,49.0,-14.952297879751768,70.20000000000005,-59.29228792316678,199.69228792316687,5.4538560384166885,134.9461439615834,-101.31205004020205,82.6530612244898,20.877932939677898,64.74614396158341,4,-32.0,-56.0,144.0,144.0,81.0,1,0.014814814814814836,1.2173913043478262,913.0,-1.8387096774193548,876.0,-3.142857142857143,902.0,0.014814814814814836
5089,2020-04-08,972.0,979.0,924.0,937.0,4591000.0,0.02857142857142847,1.2448979591836735,1.9444444444444444,76.96078431372548,57.58305656530983,-52.72113019416838,-106.87515329040639,53.38081945637714,90.52319988037311,37.88379823059137,55.0,8.05760162903482,95.70000000000005,-37.70575226293454,229.10575226293463,28.997123868532753,162.40287613146734,-116.48084503618179,93.91304347826087,24.566314463374724,66.7028761314673,4,-50.5,-83.0,114.0,114.0,62.0,2,0.004115226337448652,-2.888888888888889,945.0,1.2173913043478262,913.0,-1.8387096774193548,876.0,0.004115226337448652
5090,2020-04-09,959.0,986.0,947.0,977.0,3082000.0,-0.013374485596707841,1.1666666666666667,-0.5142857142857142,71.15902964959568,60.466784365036595,-36.855925534738844,-96.37481928226123,64.62236980817602,102.22701698987476,36.783362224980166,39.0,20.419355659027474,81.14999999999998,-55.466674639192775,217.76667463919273,12.841662680403601,149.45833731959635,-88.66314363183994,77.8688524590164,7.0580878383472765,68.30833731959636,4,-34.0,-72.0,127.0,127.0,73.0,3,0.002085505735140769,1.2448979591836735,972.0,-2.888888888888889,945.0,1.2173913043478262,913.0,0.002085505735140769
5091,2020-04-10,930.0,987.0,919.0,987.0,4502500.0,-0.030239833159541152,1.3859649122807018,3.1666666666666665,66.33165829145727,62.31725535799421,-11.757386427612005,-66.61604504715353,91.55515804599895,129.5255013272938,35.08652329246099,68.0,26.448523824462313,49.5,-89.08913149456703,188.08913149456703,-19.794565747283514,118.79456574728351,-43.47030352338231,53.65853658536586,-16.137780406365515,69.2945657472835,4,-4.5,-43.0,156.0,156.0,82.0,4,0.04408602150537644,1.1666666666666667,959.0,1.2448979591836735,972.0,-2.888888888888889,945.0,0.04408602150537644
5092,2020-04-13,920.0,925.0,904.0,916.0,1824000.0,-0.010752688172043001,2.0,-0.07017543859649122,56.23100303951368,63.27058828333913,-1.0879599499089636,-51.2911349242022,99.26464813953521,138.19564219371432,32.75064623429319,26.0,35.40397104042347,34.450000000000045,-102.04827452156928,170.94827452156937,-33.79913726078462,102.69913726078471,-17.39505495964113,19.27710843373494,-45.47828180574972,68.24913726078468,4,5.5,-42.0,162.5,166.0,96.0,0,0.05869565217391304,1.3859649122807018,930.0,1.1666666666666667,959.0,1.2448979591836735,972.0,0.05869565217391304
5093,2020-04-14,968.0,971.0,934.0,934.0,2731500.0,0.05217391304347818,-1.1764705882352942,8.5,56.36363636363637,64.3545128683578,-46.62277408516104,-88.80109276202279,50.064959654164795,89.16333402336113,29.85737388428452,51.0,39.16483405865381,72.89999999999998,-58.2421888036331,204.04218880363294,7.328905598183496,138.47109440181646,-64.0,77.10843373493977,15.984260918152756,65.5710944018165,4,-42.5,-107.5,98.5,118.0,76.0,1,0.04338842975206614,2.0,920.0,1.3859649122807018,930.0,1.1666666666666667,959.0,0.04338842975206614
5094,2020-04-15,979.0,983.0,958.0,960.0,3873000.0,0.011363636363636465,-1.173913043478261,0.5588235294117647,59.5166163141994,65.07398551100067,-50.028921370803346,-87.18022024371942,36.8077919925704,76.86516714550135,26.501870596269033,25.0,42.95508712148887,73.04999999999995,-47.17868560415354,193.27868560415334,12.935657197923206,133.1643428020767,-75.0,90.36144578313254,31.336927518954326,60.1143428020767,4,-53.5,-118.5,42.0,66.0,55.0,2,0.04800817160367732,-1.1764705882352942,968.0,2.0,920.0,1.3859649122807018,930.0,0.04800817160367732
5095,2020-04-16,975.0,987.0,963.0,973.0,3274500.0,-0.0040858018386108474,-1.1818181818181819,0.10526315789473684,54.60526315789474,64.75014931541055,-38.649285091696356,-69.16304532664026,39.81159876011225,79.21121824178977,22.93862204642197,24.0,47.652508941226415,57.89999999999998,-41.827840171439334,157.6278401714393,8.036079914280322,107.76392008571963,-57.72000000000003,85.54216867469879,29.96252189062598,49.86392008571968,4,-49.5,-114.5,28.5,56.5,95.0,3,0.060512820512820475,-1.173913043478261,979.0,-1.1764705882352942,968.0,2.0,920.0,0.060512820512820475
5096,2020-04-17,986.0,989.0,962.0,984.0,3594500.0,0.011282051282051286,5.75,1.0,62.544169611307424,64.12374391868714,-36.21305916926747,-69.22040219494897,25.98841187634207,66.76411407274054,19.78148424828009,27.0,55.54408176501295,59.700000000000045,-28.615463270191185,148.01546327019128,15.54226836490443,103.85773163509566,-57.56479999999999,96.47058823529412,40.647335850979744,44.1577316350956,4,-39.5,-124.5,9.5,45.5,98.0,4,0.04665314401622722,-1.1818181818181819,975.0,-1.173913043478261,979.0,-1.1764705882352942,968.0,0.04665314401622722
5097,2020-04-20,978.0,985.0,952.0,958.0,3342000.0,-0.008113590263691739,-1.0625,10.0,60.0,62.63468452681445,-20.141243985955498,-49.752164885374896,29.660063609700956,73.60707627852025,16.427029830307106,34.0,60.00921973800621,42.799999999999955,-25.541557057543514,111.14155705754342,8.62922147122822,76.97077852877169,-38.66313600000001,80.0,23.26967270559463,34.170778528771706,4,-31.5,-116.5,9.0,45.0,94.0,0,0.03476482617586907,5.75,986.0,-1.1818181818181819,975.0,-1.173913043478261,979.0,0.03476482617586907
5098,2020-04-21,952.0,978.0,948.0,970.0,4155500.0,-0.026584867075664653,-1.3076923076923077,-0.9,59.581881533101054,60.70369532896729,7.773605616534496,-18.975668885084247,49.973214273603844,98.15936608669904,14.698653698174866,30.0,64.42148377769854,13.149999999999977,-50.166331974725495,76.46633197472545,-18.50816598736276,44.80816598736271,37.0,9.75609756097561,-49.255416204034304,31.658165987362715,4,-5.5,-90.5,-3.0,33.0,146.0,1,0.0672268907563025,-1.0625,978.0,5.75,986.0,-1.1818181818181819,975.0,0.0672268907563025
5099,2020-04-22,926.0,949.0,914.0,940.0,3684000.0,-0.027310924369747913,1.1875,0.7777777777777778,53.8961038961039,58.7855924674682,29.68388167096498,7.4039346967421125,70.57622641602961,122.5138354260207,13.93708724019547,38.0,60.930093153588814,-12.850000000000023,-76.1663319747255,50.46633197472545,-44.50816598736276,18.808165987362713,62.17999999999995,16.0,-44.90242827244073,31.658165987362715,4,20.5,-64.5,14.5,51.5,176.0,2,0.12742980561555073,-1.3076923076923077,952.0,-1.0625,978.0,5.75,986.0,0.12742980561555073
5100,2020-04-23,973.0,974.0,933.0,933.0,4242500.0,0.050755939524838034,-1.05,-2.857142857142857,64.74164133738603,58.608923917015844,-16.898424325819406,-37.004032822188265,18.22725341332648,74.02909882788367,13.118327131843039,48.0,53.21402469918871,31.299999999999955,-32.812072924946165,95.41207292494607,-0.7560364624731619,63.35603646247307,12.212799999999902,78.66666666666666,10.888676342979366,32.05603646247307,4,-26.5,-106.0,-49.0,-12.0,135.0,3,0.06269270298047269,1.1875,926.0,-1.3076923076923077,952.0,-1.0625,978.0,0.06269270298047269
5101,2020-04-24,940.0,961.0,936.0,954.0,3077500.0,-0.03391572456320657,-1.2727272727272727,-0.35,54.15384615384615,58.378128707497225,19.74572364087817,-4.801520492025588,45.2555816070502,105.46513269021284,12.591798720276861,37.0,39.962969428017345,-1.3500000000000227,-65.41665936430616,62.71665936430611,-33.38332968215309,30.683329682153044,42.364287999999874,36.61971830985916,-30.84395457146193,32.033329682153074,4,11.5,-67.5,-20.5,21.0,132.0,4,0.13829787234042556,-1.05,973.0,1.1875,926.0,-1.3076923076923077,952.0,0.13829787234042556
5102,2020-04-27,966.0,969.0,953.0,959.0,2917500.0,0.027659574468085202,1.4615384615384615,-0.5,53.291536050156736,58.03678422822172,1.069493533179866,-28.232309676254317,13.462909135980226,78.22808337569995,11.553144534431157,29.0,31.710470102752424,22.100000000000023,-41.60953824314413,85.80953824314417,-9.754769121572053,53.9547691215721,13.629716479999843,81.25,15.058814424420802,31.854769121572065,4,-14.5,-93.5,-63.0,-5.0,110.0,0,0.12215320910973082,-1.2727272727272727,940.0,-1.05,973.0,1.1875,926.0,0.12215320910973082
5103,2020-04-28,969.0,975.0,958.0,974.0,2253500.0,0.0031055900621117516,3.857142857142857,-0.7142857142857143,49.49152542372881,56.92288524039165,-1.9821872101819054,-28.935424140757505,4.392237042563124,73.90011725353384,10.809214970158267,17.0,27.23200628781524,22.700000000000045,-40.99367480780995,86.39367480781004,-9.146837403904897,54.54683740390499,8.004527820799808,90.1639344262295,26.34423269849222,31.846837403904974,4,-17.5,-57.5,-66.5,-8.0,113.0,1,0.10629514963880293,1.4615384615384615,966.0,-1.2727272727272727,940.0,-1.05,973.0,0.10629514963880293
5104,2020-04-30,996.0,1018.0,990.0,1004.0,4230000.0,0.02786377708978338,-1.8,1.6,55.98705501618124,57.07641766909015,-29.40990702129966,-50.73976234993279,-28.425380957539915,45.71567303984193,10.023203263982747,49.0,29.925554569797328,44.75,-18.19483800579394,107.69483800579394,13.277580997103087,76.22241900289691,-82.0,74.11764705882354,11.576259792008358,31.472419002896956,4,-30.0,-55.0,-93.5,-35.0,90.0,3,0.10240963855421681,3.857142857142857,969.0,1.4615384615384615,966.0,-1.2727272727272727,940.0,0.10240963855421681
5105,2020-05-01,945.0,988.0,945.0,988.0,4392000.0,-0.051204819277108404,1.0,5.375,52.26586102719033,55.93438338196603,18.871623235033553,3.8439447463541683,16.044429905900643,94.9032986281004,8.944545847114743,51.0,27.90862243600759,-8.399999999999977,-67.0529489544158,50.25294895441584,-37.72647447720783,20.926474477207876,-28.91999999999996,10.975609756097562,-50.51285368431251,29.326474477207885,5,21.0,-4.0,-49.0,16.0,81.0,4,0.16613756613756614,-1.8,996.0,3.857142857142857,969.0,1.4615384615384615,966.0,0.16613756613756614
5106,2020-05-07,945.0,953.0,921.0,926.0,3017500.0,0.0,-1.206896551724138,-0.4418604651162791,53.89408099688473,55.255947937175435,13.906585091677698,9.779708938558542,9.315126573300518,93.67927628482585,7.661454621797873,32.0,23.54224781985431,-11.850000000000023,-58.15005115373788,34.45005115373783,-35.00002557686901,11.300025576868961,-26.881599999999935,24.742268041237114,-40.3471332159714,23.150025576868938,5,21.0,-4.0,-46.75,16.0,77.0,3,0.17248677248677247,1.0,945.0,-1.8,996.0,3.857142857142857,969.0,0.17248677248677247
5107,2020-05-08,952.0,964.0,941.0,964.0,3879500.0,0.007407407407407307,2.8333333333333335,-0.631578947368421,47.14285714285714,53.87383411603723,3.1632854905408294,6.167511530665479,-4.858434858133592,85.73900646303946,6.170402197169685,23.0,21.557587418368712,-6.7999999999999545,-48.367193541830375,34.767193541830466,-27.583596770915165,13.983596770915256,-31.88396799999998,31.958762886597935,-30.304522229703895,20.78359677091521,5,14.0,-11.0,-49.5,9.0,38.0,4,0.12605042016806722,-1.206896551724138,945.0,1.0,945.0,-1.8,996.0,0.12605042016806722
5108,2020-05-11,959.0,971.0,946.0,946.0,2221000.0,0.007352941176470562,-2.8461538461538463,-1.0833333333333333,46.376811594202884,53.03835719360379,-3.061267573905411,0.28473234083503485,-18.195897184055184,77.5424868178211,5.560992148808475,25.0,15.960693918772336,-0.5,-41.5570847786704,40.5570847786704,-21.028542389335257,20.028542389335257,-38.0,39.175257731958766,-18.726877942906242,20.528542389335204,5,10.5,-18.0,-56.5,2.0,101.0,0,0.1220020855057351,2.8333333333333335,952.0,-1.206896551724138,945.0,1.0,945.0,0.1220020855057351
5109,2020-05-12,976.0,987.0,944.0,971.0,4536500.0,0.01772679874869665,2.185185185185185,0.38461538461538464,50.173010380622834,51.41962042063009,-13.659320116015579,-17.286521630436482,-39.919062556452445,59.30493684973408,5.230323574310877,43.0,11.905507873226611,16.299999999999955,-25.051382589967602,57.65138258996751,-4.375691294983881,36.97569129498379,-53.059999999999945,82.08955223880598,26.54010997028866,20.6756912949838,5,-6.5,-35.0,-74.25,-15.0,74.0,1,0.10860655737704916,-2.8461538461538463,959.0,2.8333333333333335,952.0,-1.206896551724138,945.0,0.10860655737704916
5110,2020-05-13,961.0,965.0,934.0,949.0,3397000.0,-0.015368852459016424,2.1,2.4,45.73378839590443,50.48405844752546,-0.6040516103984146,-2.2440581689160126,-29.398103940128976,72.68019008470583,5.000466267888955,42.0,9.402679634624292,1.2000000000000455,-40.153928089332226,42.55392808933232,-19.476964044666033,21.876964044666124,-36.15879999999993,60.60606060606061,9.810158865836705,20.676964044666132,5,8.5,-20.0,-72.5,0.0,91.0,2,0.13007284079084291,2.185185185185185,976.0,-2.8461538461538463,959.0,2.8333333333333335,952.0,0.13007284079084291
5111,2020-05-14,971.0,987.0,964.0,966.0,2994500.0,0.010405827263267442,-4.111111111111111,0.4166666666666667,48.813559322033896,49.986505477734035,-6.419321937150016,-9.502128688064658,-42.75720326326473,61.19290097411408,4.394932597165916,26.0,11.145005417706102,9.149999999999977,-29.989561356183913,48.28956135618387,-10.419780678092025,28.71978067809198,-44.295623999999975,69.81132075471697,21.771433320328967,19.56978067809195,5,-1.5,-30.0,-87.0,-10.0,99.0,3,0.05664263645726053,2.1,961.0,2.185185185185185,976.0,-2.8461538461538463,959.0,0.05664263645726053
5112,2020-05-15,974.0,982.0,946.0,980.0,2572000.0,0.003089598352214118,6.2,-1.2,54.04411764705882,50.49234905810404,-9.124747248830545,-8.694951103069911,-47.60327946286543,56.99536614137287,3.3811626660101983,36.0,4.9398914811442864,9.450000000000045,-24.661118730542853,43.561118730542944,-7.605559365271461,26.50555936527155,-45.46971151999992,75.47169811320755,21.65603347445945,17.05555936527146,5,-4.5,-33.0,-74.5,-13.0,64.0,4,0.04928131416837789,-4.111111111111111,971.0,2.1,961.0,2.185185185185185,976.0,0.04928131416837789
5113,2020-05-18,1010.0,1016.0,975.0,986.0,2617000.0,0.03696098562628336,1.2777777777777777,-4.0,64.89361702127658,51.48196705867019,-43.24495179114092,-43.623693233772656,-85.64937718909584,20.090814834594312,3.475468870793637,42.0,6.425056196076866,43.35000000000002,3.633769723638693,83.06623027636135,23.491884861819358,63.20811513818069,-79.68031728959988,92.6829268292683,32.67586687605854,19.85811513818068,5,-41.5,-49.0,-111.0,-49.0,46.0,0,-0.01980198019801982,6.2,974.0,-4.111111111111111,971.0,2.1,961.0,-0.01980198019801982
5114,2020-05-19,1026.0,1056.0,1026.0,1046.0,3314000.0,0.015841584158415856,-2.0,-0.8333333333333334,60.55776892430279,52.40329015834935,-60.95164598871861,-58.944128310445535,-103.10040872474792,2.535630722517908,4.0505831974718465,46.0,6.973410760191882,57.0,9.422915732834781,104.57708426716522,33.21145786641739,80.78854213358261,-93.92671094380785,75.40983606557377,17.029315907536116,23.7885421335826,5,-37.5,-46.0,-125.0,-65.0,34.0,1,0.033138401559454245,1.2777777777777777,1010.0,6.2,974.0,-4.111111111111111,971.0,0.033138401559454245
5115,2020-05-20,1034.0,1044.0,1032.0,1044.0,1749500.0,0.007797270955165692,1.4,0.5,70.79646017699115,54.28133228947229,-61.462817698628896,-65.66398920512097,-112.61734837278198,-6.733347936537939,4.7324459763800615,18.0,9.188026016450749,62.049999999999955,6.293102857638587,117.80689714236121,34.17155142881927,89.92844857118064,-96.9696425060555,80.0,18.087513210497022,27.87844857118063,5,-39.0,-54.0,-128.75,-73.0,14.0,2,0.015473887814313247,-2.0,1026.0,1.2777777777777777,1010.0,6.2,974.0,0.015473887814313247
5116,2020-05-21,1032.0,1038.0,1026.0,1036.0,1882500.0,-0.0019342359767892114,2.0,0.4,66.33663366336634,56.41397412508442,-51.209252302074674,-63.2857818623454,-112.96251431137284,-5.962970825114326,5.422106130702018,12.0,6.927438161548366,57.75,-3.927855789037494,119.4278557890375,26.911072105481253,88.58892789451875,-90.21085680581325,78.18181818181819,17.94228302606971,30.838927894518733,5,-37.0,-52.0,-126.0,-71.0,28.0,3,0.019379844961240345,1.4,1034.0,-2.0,1026.0,1.2777777777777777,1010.0,0.019379844961240345
5117,2020-05-22,1012.0,1040.0,1006.0,1040.0,1593500.0,-0.019379844961240345,1.4285714285714286,7.0,59.817351598173516,57.90736745885893,-24.365499839596623,-42.8024904628262,-94.36339323697382,12.742492482458147,5.79072771562755,34.0,9.513387181708254,36.049999999999955,-27.895618342929538,99.99561834292945,4.077190828535208,68.0228091714647,-65.64242253358077,45.67901234567901,-10.330171541914694,31.972809171464743,5,-17.0,-32.0,-105.75,-51.0,4.0,4,0.05731225296442677,2.0,1032.0,1.4,1034.0,-2.0,1026.0,0.05731225296442677
5118,2020-05-25,1016.0,1028.0,1008.0,1024.0,1338000.0,0.0039525691699604515,1.5,0.2857142857142857,55.10204081632653,58.45503750727045,-21.713123972453104,-44.01879739127685,-97.23211705613642,7.6496789873820035,6.097453907932862,20.0,11.996909627170794,36.85000000000002,-28.440524822330417,102.14052482233046,4.204737588834746,69.4952624111653,-65.25672563223759,20.0,-32.32570511475215,32.64526241116525,5,-21.0,-31.0,-114.25,-55.0,22.0,0,0.021653543307086576,1.4285714285714286,1012.0,2.0,1032.0,1.4,1034.0,0.021653543307086576
5119,2020-05-26,1044.0,1048.0,1022.0,1028.0,2114000.0,0.027559055118110187,1.1666666666666667,-2.0,78.61271676300578,62.10825177028172,-43.642404646243904,-66.11501672537656,-124.52586407114109,-21.035935952531304,5.898606909923198,32.0,17.692497046529184,58.950000000000045,-7.434763629176359,125.33476362917634,25.757618185411957,92.14238181458813,-89.04645660694814,90.47619047619048,31.56008612730509,33.192381814588146,5,-43.0,-59.0,-151.0,-83.0,-40.0,1,0.011494252873563315,1.5,1016.0,1.4285714285714286,1012.0,2.0,1032.0,0.011494252873563315
5120,2020-05-27,1034.0,1040.0,1028.0,1040.0,1990000.0,-0.009578544061302652,3.0,-0.375,74.31693989071039,64.94196072235688,-24.807116456711015,-54.08362904218734,-113.46991965783457,-11.978266687555674,6.245643060024069,16.0,23.4673543928684,45.89999999999998,-23.6819093246188,115.48190932461875,11.109045337690532,80.69095466230942,-75.00459834267019,66.66666666666666,3.2862028986977805,34.79095466230939,5,-33.0,-49.0,-141.0,-73.0,-22.0,2,0.025145067698259194,1.1666666666666667,1044.0,1.5,1016.0,1.4285714285714286,1012.0,0.025145067698259194
5121,2020-05-28,1070.0,1072.0,1040.0,1044.0,2796500.0,0.03481624758220514,1.1333333333333333,-4.333333333333333,77.83018867924528,67.58485750371092,-50.60924485248802,-84.15991473606073,-146.32974683684608,-48.81662879888165,6.829411979498729,38.0,28.091612756014115,75.39999999999998,0.6417228663190144,150.15827713368094,38.02086143315955,112.7791385668404,-107.12441440896339,96.96969696969697,28.391250812120134,37.37913856684047,5,-46.5,-77.0,-177.0,-109.0,-73.0,3,-0.020560747663551426,3.0,1034.0,1.1666666666666667,1044.0,1.5,1016.0,-0.020560747663551426
5122,2020-05-29,1084.0,1094.0,1062.0,1088.0,4239500.0,0.013084112149532645,3.0,-0.15384615384615385,78.53881278538813,69.10099036639,-52.93109946956315,-93.66883253421088,-155.09234980783867,-63.48628991858732,7.761654624864037,32.0,36.48001199003397,83.5,0.11755832944481881,166.8824416705553,41.80877916472241,125.19122083527759,-114.57694954442559,88.37209302325581,15.410326820874033,41.691220835277626,5,-34.0,-80.0,-180.0,-123.0,-60.0,4,-0.022140221402214055,1.1333333333333333,1070.0,3.0,1034.0,1.1666666666666667,1044.0,-0.022140221402214055
5123,2020-06-01,1072.0,1082.0,1064.0,1078.0,2440000.0,-0.011070110701106972,1.5714285714285714,1.5,72.42990654205607,70.42011676836258,-34.87946827502083,-77.53177624580621,-136.53241735997938,-52.45606906694684,8.8823664279151,20.0,43.52130820696539,66.35000000000002,-21.447074642527696,154.14707464252785,22.451462678736107,110.24853732126394,-92.61079358087159,69.44444444444444,-2.2651167601847533,43.8985373212639,6,-22.0,-68.0,-168.0,-111.0,-60.0,0,-0.052238805970149294,3.0,1084.0,1.1333333333333333,1070.0,3.0,1034.0,-0.052238805970149294
5124,2020-06-02,1098.0,1104.0,1080.0,1092.0,1951500.0,0.02425373134328357,1.6666666666666667,-1.0,80.44444444444444,71.49211502030182,-55.420245017223806,-100.65923556811197,-155.05154222754743,-79.15676768336652,9.409958347880739,32.0,49.95283067678861,87.25,-9.572952911602442,184.07295291160244,38.83852354419878,135.66147645580122,-109.44193009440187,92.10526315789474,18.206677589939602,48.41147645580123,6,-43.0,-89.0,-194.0,-137.0,-98.0,1,-0.05464480874316935,1.5714285714285714,1072.0,3.0,1084.0,1.1333333333333333,1070.0,-0.05464480874316935
5125,2020-06-03,1102.0,1134.0,1088.0,1124.0,2840500.0,0.0036429872495447047,1.1904761904761905,-3.6666666666666665,79.90867579908675,73.00011970204854,-54.49029751636067,-97.28180107300523,-151.04756809501373,-83.55391144866599,10.84635283288388,46.0,50.544778486185805,83.39999999999998,-16.39009548993681,183.19009548993688,33.50495225503164,133.29504774496843,-101.8977370849617,65.95744680851064,-8.108752806944793,49.89504774496845,6,-32.0,-74.5,-198.0,-141.0,-127.0,2,-0.08892921960072597,1.6666666666666667,1098.0,1.5714285714285714,1072.0,3.0,1084.0,-0.08892921960072597
5126,2020-06-04,1108.0,1110.0,1086.0,1108.0,3199500.0,0.005444646098003547,11.0,-0.0,80.18018018018017,75.26265621116039,-54.28457695814791,-95.3318385112675,-150.42074488537446,-89.18570854738368,11.8735755537159,24.0,52.37115046766826,81.25,-19.846879018911068,182.34687901891095,30.70156049054458,131.79843950945553,-91.83000863476627,63.888888888888886,-9.586454571847682,50.548439509455484,6,-37.0,-80.5,-201.25,-147.0,-138.0,3,-0.08664259927797835,1.1904761904761905,1102.0,1.6666666666666667,1098.0,1.5714285714285714,1072.0,-0.08664259927797835
5127,2020-06-05,1072.0,1096.0,1062.0,1088.0,3695000.0,-0.032490974729241895,1.125,-100.0,63.96396396396397,76.24731433867566,-9.92192868546067,-52.576408891138044,-108.01113823973253,-53.59792317530264,12.929301325918436,46.0,50.42166829086966,39.25,-57.309498973954305,135.8094989739543,-9.029749486977153,87.52974948697715,-41.69040759859422,13.88888888888889,-54.79573499468725,48.27974948697717,6,6.0,-44.5,-160.0,-111.0,-76.0,4,-0.0699626865671642,11.0,1108.0,1.1904761904761905,1102.0,1.6666666666666667,1098.0,-0.0699626865671642
5128,2020-06-08,1076.0,1086.0,1060.0,1080.0,3799000.0,0.003731343283582156,2.25,0.25,61.904761904761905,74.39087490998189,-5.0465860505187266,-49.92111732792637,-107.96969480734458,-57.60785131333819,14.172666633299686,26.0,50.60548098077447,37.40000000000009,-54.40620320743119,129.20620320743137,-8.50310160371555,83.30310160371573,-33.247558686762886,21.62162162162162,-44.30332536995541,45.90310160371567,6,5.0,-48.5,-164.0,-115.0,-104.0,0,-0.048327137546468446,1.125,1072.0,11.0,1108.0,1.1904761904761905,1102.0,-0.048327137546468446
5129,2020-06-09,1082.0,1088.0,1072.0,1086.0,2020000.0,0.005576208178438735,3.0,1.0,61.53846153846154,72.97104398195424,-5.68752856082574,-50.143577618410745,-111.29038733367918,-64.09393929561338,15.566098240273291,16.0,54.23241175691237,38.09999999999991,-50.67861288203858,126.8786128820384,-6.289306441019335,82.48930644101915,-28.29785164435134,29.72972972972973,-32.99317709639082,44.38930644101926,6,5.0,-54.5,-150.5,-121.0,-89.0,1,-0.06469500924214422,2.25,1076.0,1.125,1072.0,11.0,1108.0,-0.06469500924214422
5130,2020-06-10,1086.0,1090.0,1078.0,1086.0,2223500.0,0.003696857670979714,2.0,-0.0,62.857142857142854,71.30737222394286,-1.7160877971093669,-46.69269310363552,-112.1869787835434,-68.81717671378533,17.10450261625585,12.0,59.659758918048965,35.84999999999991,-45.657571491990666,117.35757149199048,-4.903785745995265,76.6037857459952,-26.0,52.0,-8.4052838398853,40.75378574599526,6,11.0,-58.5,-132.5,-125.0,-101.0,2,-0.07918968692449357,3.0,1082.0,2.25,1076.0,1.125,1072.0,-0.07918968692449357
5131,2020-06-11,1026.0,1068.0,1026.0,1054.0,4565500.0,-0.05524861878453036,-2.0,-100.0,52.800000000000004,68.44750413667751,57.424997819565306,18.592273416756143,-50.71616546814391,-9.864719356577666,17.864725470830205,60.0,56.96422060591033,-26.90000000000009,-100.4903311726539,46.690331172653714,-63.69516558632699,9.895165586326812,108.0,0.0,-59.695828892749546,36.79516558632691,6,54.0,1.5,-72.5,-65.0,-43.0,3,-0.049707602339181256,2.0,1086.0,3.0,1082.0,2.25,1076.0,-0.049707602339181256
5132,2020-06-12,1022.0,1030.0,1006.0,1020.0,6698000.0,-0.003898635477582846,1.6666666666666667,-0.07142857142857142,51.20000000000001,66.08862563200461,57.78179047400545,27.797906304584785,-44.229894042666956,-6.914222366594686,18.87079278950832,24.0,55.592054960520954,-33.299999999999955,-98.73490135841143,32.13490135841164,-66.0174506792057,-0.5825493207942145,109.83999999999992,19.047619047619047,-43.78290673012573,32.717450679205776,6,48.0,12.0,-68.5,-61.0,-44.0,4,-0.050880626223091974,-2.0,1026.0,2.0,1086.0,3.0,1082.0,-0.050880626223091974
5133,2020-06-15,990.0,1026.0,987.0,1016.0,3277500.0,-0.03131115459882583,-1.4375,-13.0,39.37007874015748,61.52480722041718,85.96723541731899,61.36916014925055,-10.257631408738803,23.74373853030488,19.304159178175702,39.0,48.801040530846876,-64.29999999999995,-133.17089370696135,4.570893706961556,-98.73544685348065,-29.864553146519256,136.80639999999994,2.912621359223301,-54.09022401418188,34.43544685348074,6,70.5,44.0,-36.5,-29.0,-11.0,0,0.0060606060606061,1.6666666666666667,1022.0,-2.0,1026.0,2.0,1086.0,0.0060606060606061
5134,2020-06-16,1060.0,1062.0,1016.0,1032.0,3746000.0,0.07070707070707072,1.875,-1.0769230769230769,54.14012738853503,58.661635174800324,11.186448058817405,-6.274752322976838,-76.65758876953578,-47.23681293116624,19.115161428791843,72.0,41.81033689518176,4.0,-63.59632503243279,71.59632503243279,-29.798162516216507,37.798162516216394,58.41801599999985,70.87378640776699,14.469858738853077,33.798162516216415,6,-11.5,-26.0,-104.75,-99.0,-92.0,1,-0.08301886792452828,-1.4375,990.0,1.6666666666666667,1022.0,-2.0,1026.0,-0.08301886792452828
5135,2020-06-17,1050.0,1064.0,1042.0,1060.0,2164500.0,-0.009433962264150941,1.4444444444444444,-0.35714285714285715,46.52777777777777,54.92247935231117,14.566349606043104,5.2548041435898085,-63.2607115289635,-38.093862872229465,18.93126906503893,22.0,36.96106712547612,-6.7999999999999545,-73.67490285282292,60.074902852823016,-40.237451426411326,26.63745142641153,60.53293503999976,77.77777777777779,25.410246818131576,33.43745142641147,6,-8.5,-16.0,-94.75,-96.0,-71.0,2,-0.05428571428571427,1.875,1060.0,-1.4375,990.0,1.6666666666666667,1022.0,-0.05428571428571427
5136,2020-06-18,1052.0,1056.0,1036.0,1050.0,1802500.0,0.0019047619047618536,3.0,-0.2,44.20289855072463,52.7268054175068,4.232462895358594,5.090997120324573,-60.932371914930854,-40.62864087668743,18.83427898674064,20.0,27.242027986803578,-5.7999999999999545,-71.70455618780329,60.104556187803496,-38.75227809390162,27.152278093901714,51.12095893759988,84.4155844155844,35.090381502754,32.952278093901704,6,-13.5,-12.0,-96.75,-130.0,-59.0,3,-0.06368821292775662,1.4444444444444444,1050.0,1.875,1060.0,-1.4375,990.0,-0.06368821292775662
5137,2020-06-19,1070.0,1070.0,1050.0,1060.0,2414000.0,0.017110266159695797,3.0,5.0,49.645390070921984,51.364652991524586,-15.73586640168628,-8.791753418289318,-75.49843282242966,-59.35158760818649,19.340506530910396,20.0,17.396415394182668,9.299999999999955,-53.131773287205306,71.73177328720521,-21.915886643602562,40.51588664360247,26.153701401343824,100.0,51.02129302800152,31.215886643602605,6,-31.5,-30.0,-114.75,-157.0,-82.0,4,-0.08130841121495325,3.0,1052.0,1.4444444444444444,1050.0,1.875,1060.0,-0.08130841121495325
5138,2020-06-22,1038.0,1058.0,1038.0,1056.0,1683000.0,-0.029906542056074792,-1.2222222222222223,-1.8,39.583333333333336,48.9251943020659,11.518237437554262,26.288778313427883,-41.397149615662556,-28.044412194484494,19.76081794470082,32.0,5.3910638223135265,-23.799999999999955,-83.63697149664449,36.03697149664447,-53.71848574832211,6.1184857483222,51.60447931726321,40.74074074074074,-2.667794512402466,29.91848574832222,6,0.5,16.5,-82.75,-133.0,-50.0,0,-0.05780346820809246,3.0,1070.0,3.0,1052.0,1.4444444444444444,1050.0,-0.05780346820809246
5139,2020-06-23,1056.0,1062.0,1020.0,1056.0,2179000.0,0.01734104046242768,6.0,-0.0,42.3841059602649,46.65041242463501,-11.798448311887796,9.732893782907013,-57.91380479814882,-46.543798458599895,19.6672016328138,42.0,0.3758868824986621,-6.400000000000091,-65.72391015252606,52.92391015252588,-36.061955076263075,23.261955076262893,27.4482105582274,72.0,30.14484151370128,29.661955076262966,6,-27.5,4.5,-91.25,-167.0,-73.0,1,-0.07291666666666663,-1.2222222222222223,1038.0,3.0,1070.0,3.0,1052.0,-0.07291666666666663
5140,2020-06-24,1060.0,1072.0,1058.0,1062.0,2027500.0,0.0037878787878788955,-3.6666666666666665,-100.0,41.99999999999999,45.450412424635005,-22.210022294364762,8.201095597931044,-59.93430330005924,-50.99306048839253,19.62232945613974,16.0,-4.432264288423994,-3.7000000000000455,-61.524052544136566,54.124052544136475,-32.612026272068306,25.212026272068215,17.661317924733794,76.92307692307693,36.29128461079158,28.912026272068257,6,-30.5,0.5,-75.75,-165.0,-61.0,2,-0.08679245283018866,6.0,1056.0,-1.2222222222222223,1038.0,3.0,1070.0,-0.08679245283018866
5141,2020-06-25,1048.0,1064.0,1036.0,1044.0,2752000.0,-0.01132075471698113,-1.8,-2.0,45.652173913043484,44.83398730386207,-7.55570187221133,19.466458657694602,-45.11853010577113,-39.484728632189444,19.003333256322147,28.0,-10.262685918277157,-14.599999999999909,-72.75550840539722,43.55550840539729,-43.67775420269845,14.477754202698634,24.221638849249757,53.84615384615385,9.425432335719151,29.077754202698618,6,-18.5,12.5,-60.5,-153.0,92.0,3,-0.06583969465648853,-3.6666666666666665,1060.0,6.0,1056.0,-1.2222222222222223,1038.0,-0.06583969465648853
5142,2020-06-26,1060.0,1064.0,1050.0,1062.0,1577000.0,0.011450381679389388,3.6666666666666665,-0.5,47.1830985915493,45.70210062068338,-15.196627749700156,5.877596181609761,-53.78288150852211,-51.94354317094417,17.963146760452766,16.0,-16.975300111256047,-1.400000000000091,-58.680105851083226,55.880105851083044,-30.04005292554166,27.240052925541477,12.0,76.92307692307693,28.394916123802048,28.640052925541593,6,-16.0,0.5,-72.5,-165.0,118.0,4,-0.06320754716981136,-1.8,1048.0,-3.6666666666666665,1060.0,6.0,1056.0,-0.06320754716981136
5143,2020-06-29,1016.0,1052.0,1006.0,1050.0,2809500.0,-0.04150943396226414,1.4210526315789473,17.0,39.75155279503105,44.103370110294044,36.7432727830776,47.92420537077351,-8.437163120109972,-8.375464862009949,17.2195939662412,54.0,-18.040949384145733,-42.59999999999991,-103.08366460628895,17.88366460628913,-72.84183230314443,-12.35816769685539,50.90000000000009,15.151515151515152,-34.27753838041485,30.241832303144516,6,23.0,44.5,-28.5,-121.0,122.0,0,-0.027559055118110187,3.6666666666666665,1060.0,-1.8,1048.0,-3.6666666666666665,1060.0,-0.027559055118110187
5144,2020-06-30,1038.0,1052.0,1032.0,1044.0,2896500.0,0.021653543307086576,-1.2222222222222223,0.17647058823529413,42.94117647058823,43.70485885393965,12.621695736731454,22.34428369294801,-29.162674143686672,-31.25865993464822,16.056921098516668,36.0,-17.709119940889195,-17.59999999999991,-75.76274807085247,40.56274807085265,-46.68137403542619,11.48137403542637,26.0,48.484848484848484,-0.5934274567743927,29.081374035426272,6,1.0,22.5,-48.0,-143.0,90.0,1,-0.048169556840077066,1.4210526315789473,1016.0,3.6666666666666665,1060.0,-1.8,1048.0,-0.048169556840077066
5145,2020-07-01,1004.0,1032.0,996.0,1032.0,2385000.0,-0.032755298651252374,1.5714285714285714,4.666666666666667,46.496815286624205,43.959738491261824,44.04186737719874,51.25373214619049,5.87196074838846,2.322090526900638,14.61323479112428,42.0,-11.748417796922467,-46.700000000000045,-104.91593198461851,11.515931984618419,-75.80796599230939,-17.592034007690813,55.38000000000011,11.76470588235294,-41.723807761676426,29.10796599230924,7,30.0,56.5,-11.0,-109.0,122.0,2,-0.020916334661354563,-1.2222222222222223,1038.0,1.4210526315789473,1016.0,3.6666666666666665,1060.0,-0.020916334661354563
5146,2020-07-02,1012.0,1022.0,1004.0,1006.0,1921000.0,0.007968127490039834,-2.6,-0.21428571428571427,48.42767295597485,43.824436589601035,33.26985091431948,37.62178085927599,-1.3337288624967414,-7.012924629286317,13.156209199391927,18.0,-15.686729449881796,-33.90000000000009,-87.90155943163404,20.10155943163386,-60.90077971581718,-6.899220284183116,43.03720000000021,23.52941176470588,-32.89809958474177,27.000779715816982,7,22.0,48.5,-19.0,-117.0,112.0,3,-0.012845849802371578,1.5714285714285714,1004.0,-1.2222222222222223,1038.0,1.4210526315789473,1016.0,-0.012845849802371578
5147,2020-07-03,997.0,1018.0,988.0,1018.0,2597000.0,-0.014822134387351804,1.8571428571428572,-3.5,51.16279069767442,45.111042963416715,41.1535665882825,49.23940484772106,14.560560544405917,5.880662362408202,12.483358599647994,30.0,-16.64834875483234,-45.15000000000009,-101.86823247186521,11.568232471865144,-73.50911623593265,-16.79088376406753,53.954968000000235,14.0625,-47.104598392887304,28.359116235932607,7,33.0,63.5,11.25,-94.0,151.0,4,0.14343029087261794,-2.6,1012.0,1.5714285714285714,1004.0,-1.2222222222222223,1038.0,0.14343029087261794
5148,2020-07-06,1024.0,1026.0,999.0,1002.0,2678000.0,0.027081243731193583,1.0769230769230769,-1.0476190476190477,43.02325581395348,45.18205961382656,13.364212449645493,19.124471697495892,-10.374783430851494,-23.56914614563175,11.743023529956115,29.0,-16.5139125619105,-15.549999999999955,-70.47377493060094,39.37377493060103,-43.01188746530033,11.911887465300538,23.117669920000253,56.25,-3.536867799700019,27.461887465300478,7,6.0,36.5,3.0,-110.0,146.0,0,0.150390625,1.8571428571428572,997.0,-2.6,1012.0,1.5714285714285714,1004.0,0.150390625
5149,2020-07-07,1012.0,1016.0,1004.0,1016.0,2223000.0,-0.01171875,5.0,-0.18181818181818182,42.692307692307686,45.25898269074963,20.636605608057152,26.99542921556349,4.431186228664274,-13.762327736195857,10.924992348256515,20.0,-20.140152750232346,-24.049999999999955,-76.4471674605652,28.347167460565174,-50.24858373028246,2.1485837302826667,31.510609724800133,54.54545454545454,-2.8431747855075784,26.198583730282568,7,14.0,48.5,15.0,-98.0,138.0,1,0.12450592885375489,1.0769230769230769,1024.0,1.8571428571428572,997.0,-2.6,1012.0,0.12450592885375489
5150,2020-07-08,1000.0,1014.0,998.0,1006.0,2382500.0,-0.011857707509881465,-2.2,1.5,40.37037037037037,44.672115630452616,25.96059437686381,33.96350360515726,17.64038556398623,-4.239160138694274,10.06727241769524,16.0,-18.299491554762653,-31.75,-80.90228751967561,17.402287519675724,-56.326143759837805,-7.173856240162195,40.11997314131213,31.57894736842105,-21.466006702088695,24.57614375983785,7,26.0,60.5,32.0,-81.0,152.0,2,0.1279999999999999,5.0,1012.0,1.0769230769230769,1024.0,1.8571428571428572,997.0,0.1279999999999999
5151,2020-07-09,975.0,991.0,975.0,989.0,2537500.0,-0.025000000000000022,-1.2857142857142858,2.3333333333333335,32.851985559566785,43.07976973801012,44.16052371676824,57.91620135066887,44.64786518218989,18.0496197917804,10.895421299568481,25.0,-19.4695483070268,-54.200000000000045,-109.51384141991434,1.1138414199142517,-81.8569207099572,-26.543079290042897,61.93277475283344,0.0,-45.15957873202516,27.656920709957145,7,38.5,67.5,73.75,-41.0,175.0,3,0.1548717948717948,-2.2,1000.0,5.0,1012.0,1.0769230769230769,1024.0,0.1548717948717948
5152,2020-07-10,970.0,987.0,970.0,980.0,3626500.0,-0.00512820512820511,-2.4,0.7142857142857143,36.400000000000006,42.707374983006666,39.17067058910334,61.99949282811713,50.80044829595727,20.281800124546066,12.312264032232434,17.0,-21.340468789788133,-56.59999999999991,-117.9030436266471,4.703043626647286,-87.2515218133235,-25.94847818667631,61.97815277260679,0.0,-43.82994662139026,30.651521813323622,7,41.0,63.0,79.25,-30.5,168.0,4,0.15876288659793825,-1.2857142857142858,975.0,-2.2,1000.0,5.0,1012.0,0.15876288659793825
5153,2020-07-13,996.0,997.0,982.0,991.0,1634500.0,0.02680412371134011,3.2857142857142856,-0.5,38.372093023255815,42.199699044414174,11.214663955058313,38.44303994814982,26.18220368502466,-8.458733155334244,13.512595114020485,27.0,-23.57393956483361,-30.90000000000009,-91.50363025426691,29.703630254266614,-61.201815127133386,-0.5981848728666819,29.780337495346203,56.52173913043478,15.583632781400865,30.30181512713337,7,5.0,34.0,56.75,-51.0,132.0,0,0.15261044176706817,-2.4,970.0,-1.2857142857142858,975.0,-2.2,1000.0,0.15261044176706817
5154,2020-07-14,972.0,992.0,968.0,990.0,1991000.0,-0.02409638554216864,1.1818181818181819,-3.6,34.17266187050359,40.83034866484522,27.79048026705175,58.512222425899154,50.44314191042554,12.665286597919021,14.656270229957153,28.0,-28.267751742729615,-50.5,-113.70726140826514,12.70726140826514,-82.10363070413268,-18.89636929586743,48.202303745811605,8.695652173913043,-26.546727395229755,31.6036307041326,7,25.0,57.0,82.25,-27.0,158.0,1,0.20370370370370372,3.2857142857142856,996.0,-2.4,970.0,-1.2857142857142858,975.0,0.20370370370370372
5155,2020-07-15,993.0,1006.0,981.0,986.0,2639000.0,0.021604938271605034,-1.9411764705882353,-0.3888888888888889,40.418118466898946,39.940398166059005,5.661394817335349,34.80757648637109,31.597615927574907,-11.117777192784729,15.631624498621981,34.0,-26.39166518648824,-26.649999999999977,-89.77652291020627,36.47652291020631,-58.213261455103066,4.913261455103225,20.938027296314203,65.78947368421053,31.541267069125496,31.56326145510317,7,4.0,36.0,64.25,-9.0,161.0,2,0.15810674723061435,1.1818181818181819,972.0,3.2857142857142856,996.0,-2.4,970.0,0.15810674723061435
5156,2020-07-16,985.0,1006.0,979.0,1004.0,2138000.0,-0.00805639476334341,1.3478260869565217,-2.7142857142857144,36.74911660777384,38.33887882273672,10.536723585866866,39.558948402023134,41.70354983283187,-6.007549103936299,16.830662100511685,27.0,-27.657727083992768,-31.299999999999955,-94.30910544053972,31.709105440539815,-62.80455272026984,0.20455272026993043,23.42546402075652,44.73684210526316,15.230455580266018,31.50455272026988,7,12.0,35.0,77.25,14.0,157.0,3,0.1695431472081219,-1.9411764705882353,993.0,1.1818181818181819,972.0,3.2857142857142856,996.0,0.1695431472081219
5157,2020-07-17,983.0,995.0,982.0,988.0,1972000.0,-0.0020304568527919065,-2.7142857142857144,0.2631578947368421,43.15352697095435,38.35335339573682,11.557359563284308,36.5825435880397,45.603997910762246,-7.129894237379631,17.769221396991515,13.0,-28.25665536014492,-28.950000000000045,-88.2528800223347,30.352880022334716,-58.60144001116737,0.7014400111672785,23.0,39.473684210526315,7.814772818595852,29.65144001116736,7,9.0,37.0,70.75,16.0,161.0,4,0.16988809766022372,1.3478260869565217,985.0,-1.9411764705882353,993.0,1.1818181818181819,972.0,0.16988809766022372
5158,2020-07-20,978.0,983.0,958.0,981.0,2160500.0,-0.0050864699898270915,6.142857142857143,0.6,36.60714285714286,37.67722396960739,10.444398414305738,38.848817964397995,52.259863226636526,-4.865932627153143,19.269786588832183,25.0,-30.493189269534128,-30.950000000000045,-90.7724566177751,28.8724566177749,-60.861228308887576,-1.0387716911125153,28.0,41.66666666666667,11.634792426936045,29.911228308887488,7,8.0,37.0,74.0,21.0,160.0,0,0.16359918200409007,-2.7142857142857144,983.0,1.3478260869565217,985.0,-1.9411764705882353,993.0,0.16359918200409007
5159,2020-07-21,979.0,990.0,976.0,980.0,1975000.0,0.0010224948875254825,-3.0,0.3333333333333333,43.455497382198956,38.02001585981057,4.773006219750755,33.50206274959896,52.41344432695814,-7.857509729154344,21.118001174081733,14.0,-32.83399740134644,-26.100000000000023,-83.0132303552507,30.813230355250653,-54.55661517762542,2.356615177625258,20.279999999999973,43.75,10.936221749543229,28.456615177625334,7,3.0,36.0,68.25,20.0,173.0,1,0.15219611848825343,6.142857142857143,978.0,-2.7142857142857144,983.0,1.3478260869565217,985.0,0.15219611848825343
5160,2020-07-22,968.0,986.0,964.0,986.0,1979500.0,-0.011235955056179803,1.4444444444444444,18.0,38.65979381443299,38.665327888129035,12.020536699743275,39.26963266294274,64.94655762602497,1.3222042009394954,23.004252822556605,22.0,-35.07042547062201,-32.5,-85.46473504031655,20.464735040316555,-58.98236752015828,-6.017632479841723,25.500800000000027,20.833333333333336,-12.611441352711317,26.482367520158274,7,14.0,47.0,73.25,31.0,202.0,2,0.1673553719008265,-3.0,979.0,6.142857142857143,978.0,-2.7142857142857144,983.0,0.1673553719008265
5161,2020-07-27,979.0,981.0,946.0,956.0,2632000.0,0.011363636363636465,1.5925925925925926,-1.2777777777777777,45.26315789473684,39.65012320976646,1.8412315375908292,24.069326098004808,55.31672215025151,-10.90971425273085,24.970905096807115,35.0,-36.335987630310456,-18.049999999999955,-66.80923664179909,30.709236641799293,-42.42961832089952,6.329618320899613,11.0,67.3469387755102,30.151251597150768,24.37961832089962,7,-3.0,30.0,58.75,20.0,197.0,0,0.17875383043922377,1.4444444444444444,968.0,-3.0,979.0,6.142857142857143,978.0,0.17875383043922377
5162,2020-07-28,993.0,1000.0,978.0,983.0,3077000.0,0.01430030643513791,-1.2,0.43478260869565216,41.24293785310734,39.96910596863885,-9.558272296319615,5.051482282387951,42.7811039586918,-25.30630693015746,26.769611877426037,22.0,-35.663403205330155,-0.7000000000000455,-39.42222264168299,38.0222226416829,-20.06111132084152,18.661111320841428,-47.0,87.03703703703704,50.093132904175825,19.36111132084149,7,-17.0,16.0,46.25,6.0,187.0,1,0.15005035246727094,1.5925925925925926,979.0,1.4444444444444444,968.0,-3.0,979.0,0.15005035246727094
5163,2020-07-29,988.0,993.0,980.0,982.0,1968000.0,-0.0050352467270896595,-1.6,0.6,42.94117647058823,40.94338536864826,-6.495480842208053,8.270257831826484,48.05701255136432,-21.023409327857507,27.654553370682798,13.0,-30.481971935994125,-4.2999999999999545,-41.62700447603834,33.02700447603843,-22.963502238019146,14.363502238019237,-42.0,77.77777777777779,41.2815726962041,18.66350223801917,7,-12.0,21.0,51.25,11.0,164.0,2,0.1578947368421053,-1.2,993.0,1.5925925925925926,979.0,1.4444444444444444,968.0,0.1578947368421053
5164,2020-07-30,988.0,997.0,987.0,990.0,1638000.0,0.0,-4.0,-0.3333333333333333,46.20253164556962,41.586097944056114,-4.4557744407086375,4.56644455055698,47.82280304394044,-21.52425180861792,28.528704046471383,10.0,-26.32941667485261,-1.7999999999999545,-32.31556979635661,28.715569796356704,-17.057784898178284,13.457784898178375,-40.91999999999996,77.77777777777779,38.9799676604025,15.257784898178357,7,-12.0,21.0,58.5,11.0,160.0,3,0.15182186234817818,-1.6,988.0,-1.2,993.0,1.5925925925925926,979.0,0.15182186234817818
5165,2020-07-31,983.0,999.0,975.0,988.0,3443000.0,-0.005060728744939236,-1.2857142857142858,2.5,52.89855072463768,43.38047951259654,-1.1437233479864517,8.34011281901121,52.26776083819664,-17.12312229213137,28.835345821723024,24.0,-24.61841320526605,-5.75,-35.64719226381442,24.147192263814418,-20.698596131907266,9.198596131907266,-34.86159999999995,68.51851851851852,23.788045002472657,14.948596131907232,7,-10.0,26.0,61.5,36.0,187.0,4,0.17192268565615465,-4.0,988.0,-1.6,988.0,-1.2,993.0,0.17192268565615465
5166,2020-08-03,999.0,1008.0,980.0,994.0,4562500.0,0.016276703967446515,1.434782608695652,-1.0,59.73154362416108,45.22248136295284,-16.705769647142347,-9.1530315580369,35.95167210464615,-34.01824497695816,29.022842221245103,28.0,-18.82984524550318,10.899999999999977,-17.39096936064152,39.190969360641475,-3.2454846803208284,25.045484680320783,-49.824367999999936,72.72727272727273,21.415906688310855,14.145484680320772,8,-22.0,6.0,46.0,20.0,157.0,0,0.1711711711711712,-1.2857142857142858,983.0,-4.0,988.0,-1.6,988.0,0.1711711711711712
5167,2020-08-04,1140.0,1140.0,1136.0,1138.0,3958500.0,0.14114114114114118,3.0,0.4,77.27272727272728,49.74087963135111,-148.7342839566902,-146.3963478499395,-103.08774295282683,-174.4957953511862,28.78851726613788,141.0,-12.808018816115691,144.75,71.0882553045667,218.4117446954333,107.91912765228335,181.58087234771665,-188.47139327999992,100.0,47.30920807231549,36.83087234771665,8,-97.0,-97.0,-95.0,-121.0,10.0,1,0.03157894736842115,1.434782608695652,999.0,-1.2857142857142858,983.0,-4.0,988.0,0.03157894736842115
5168,2020-08-05,1178.0,1178.0,1114.0,1116.0,11490500.0,0.03333333333333344,1.064516129032258,31.0,87.05035971223022,54.584753223576804,-173.64100734563328,-181.57705088068803,-138.7741233603101,-210.50163596707614,29.034294365230217,64.0,-3.315880713378192,175.04999999999995,65.35285711154143,284.7471428884585,120.20142855577069,229.89857144422922,-215.16310968319988,100.0,40.01971229159556,54.84857144422927,8,-116.0,-116.0,-125.75,-159.0,-16.0,2,0.001697792869269854,3.0,1140.0,1.434782608695652,999.0,-1.2857142857142858,983.0,0.001697792869269854
5169,2020-08-06,1138.0,1164.0,1136.0,1158.0,3379500.0,-0.03395585738539897,-1.3333333333333333,-0.3225806451612903,74.41077441077441,58.55708440094807,-121.49107204237498,-138.76816493930232,-97.78026722925961,-169.10304110101129,29.29335356415812,42.0,3.5729807738326826,128.75,3.495101997246138,254.00489800275398,66.12255099862296,191.37744900137693,-157.95006090854383,80.29556650246306,20.180543761199786,62.62744900137697,8,-76.0,-76.0,-88.25,-119.0,20.0,3,0.012302284710017597,1.064516129032258,1178.0,3.0,1140.0,1.434782608695652,999.0,0.012302284710017597
5170,2020-08-07,1128.0,1142.0,1120.0,1140.0,2788000.0,-0.008787346221441172,1.75,0.6,73.91304347826087,61.740405021339626,-96.56290639076633,-125.10104095378517,-86.55974160044889,-157.52485685367947,29.27909874481889,22.0,13.08475625688152,112.35000000000002,-23.54357290869484,248.24357290869477,44.40321354565276,180.2967864543474,-132.11405603586036,74.74747474747475,12.163119791691635,67.94678645434738,8,-51.5,-66.0,-78.25,-104.0,6.0,4,0.01773049645390068,-1.3333333333333333,1138.0,1.064516129032258,1178.0,3.0,1140.0,0.01773049645390068
5171,2020-08-11,1126.0,1132.0,1120.0,1126.0,3674000.0,-0.0017730496453900457,1.0,-0.0,73.91304347826087,65.3704167574678,-79.92283600092128,-117.21831433228306,-84.49785671146401,-153.12795588575648,28.806534328358268,12.0,21.19835052513099,102.79999999999995,-40.17824641309721,245.77824641309712,31.31087679345137,174.28912320654854,-115.54493155299156,18.75,-44.82618704687544,71.4891232065486,8,-49.5,-64.0,-78.75,-102.0,28.0,1,0.039076376554174175,1.75,1128.0,-1.3333333333333333,1138.0,1.064516129032258,1178.0,0.039076376554174175
5172,2020-08-12,1124.0,1134.0,1114.0,1126.0,2926000.0,-0.001776198934280604,1.2222222222222223,-100.0,74.66216216216216,68.89497072319824,-64.13028929616871,-108.66055047168038,-82.90926696025258,-147.79225638233618,28.150017238767788,20.0,32.26726522245167,93.09999999999991,-54.332625111826246,240.53262511182606,19.383687444086945,166.816312555913,-100.14133702875222,15.625,-48.62729598696538,73.71631255591305,8,-47.5,-62.0,-76.75,-100.0,12.0,2,0.028469750889679624,1.0,1126.0,1.75,1128.0,-1.3333333333333333,1138.0,0.028469750889679624
5173,2020-08-13,1148.0,1160.0,1144.0,1150.0,3158500.0,0.021352313167259718,-2.2,1.0,76.48902821316615,72.26013700848674,-70.45678621114484,-127.21141665727237,-106.66342244709767,-167.61251312321326,28.015518407118467,36.0,42.61610842172297,109.5,-45.81767107243195,264.81767107243195,31.841164463784025,187.15883553621597,-111.8100300664521,68.0,1.1066184543307713,77.658835536216,8,-71.5,-86.0,-102.75,-124.0,4.0,3,0.0017421602787457413,1.2222222222222223,1124.0,1.0,1126.0,1.75,1128.0,0.0017421602787457413
5174,2020-08-14,1170.0,1172.0,1150.0,1154.0,2645500.0,0.019163763066202044,1.2,-8.0,80.60606060606061,75.33874921753373,-71.43753628046261,-140.83802378973314,-128.99505317910098,-185.02290012741219,27.66409593754398,24.0,54.43173716659351,121.59999999999991,-40.94346787048721,284.14346787048703,40.328266064756235,202.87173393524347,-122.46522766113594,96.55172413793103,22.847578604593465,81.27173393524357,8,-91.0,-108.0,-124.75,-146.0,-10.0,4,-0.006837606837606813,-2.2,1148.0,1.2222222222222223,1124.0,1.0,1126.0,-0.006837606837606813
5175,2020-08-17,1150.0,1166.0,1136.0,1166.0,1736000.0,-0.017094017094017144,2.75,-1.0,75.22123893805309,77.05982647463286,-28.225600979723822,-114.33491111375224,-109.69487485017544,-160.3433200110925,27.67231416113726,34.0,66.9729246551583,93.75,-72.64695720900863,260.14695720900863,10.551521395495683,176.94847860450432,-92.02800944824503,62.06896551724138,-11.925468276653547,83.19847860450429,8,-4.0,-88.0,-106.75,-126.0,-12.0,0,0.006956521739130528,1.2,1170.0,-2.2,1148.0,1.2222222222222223,1124.0,0.006956521739130528
5176,2020-08-18,1152.0,1156.0,1144.0,1156.0,1343500.0,0.0017391304347826875,5.0,0.25,74.3119266055046,76.73084862271922,-6.973526899697163,-108.75829497501945,-112.5793126799606,-158.40295940687236,27.636541296999397,12.0,80.1837927745089,87.40000000000009,-80.69445966008675,255.49445966008693,3.3527701699567842,171.4472298300435,-84.42576869238542,65.51724137931035,-6.545358348833588,84.04722983004342,8,-6.0,-90.0,-108.75,-128.0,4.0,1,-0.015625,2.75,1150.0,1.2,1170.0,-2.2,1148.0,-0.015625
5177,2020-08-19,1150.0,1164.0,1148.0,1164.0,1221500.0,-0.0017361111111111605,1.2857142857142858,3.5,75.0,75.39191976580474,-3.8061053611211264,-98.66414660032478,-110.34466071703764,-152.40229108853805,27.655693966035443,16.0,93.97175096028559,77.04999999999995,-90.56795532509,244.6679553250899,-6.758977662545021,160.85897766254493,-73.59170719699455,38.88888888888889,-31.110271035574293,83.80897766254498,8,-7.0,-88.0,-122.0,-122.5,18.0,2,0.003478260869565153,5.0,1152.0,2.75,1150.0,1.2,1170.0,0.003478260869565153
5178,2020-08-20,1138.0,1152.0,1136.0,1144.0,1704000.0,-0.01043478260869568,-2.2,0.42857142857142855,72.32142857142857,75.15977022809966,2.1492103534437774,-78.06519023938563,-98.37356347178456,-137.69219135893798,26.999580985651434,16.0,106.47925165940092,57.049999999999955,-106.71552557976429,220.8155255797642,-24.83276278988228,138.93276278988208,-53.46437062123505,5.555555555555555,-60.838208367191584,81.88276278988214,8,5.0,-76.0,-116.0,-110.5,24.0,3,-0.0017574692442882123,1.2857142857142858,1150.0,5.0,1152.0,2.75,1150.0,-0.0017574692442882123
5179,2020-08-21,1128.0,1148.0,1128.0,1148.0,1256000.0,-0.008787346221441172,1.0,3.3333333333333335,71.26099706744867,74.86509840467609,11.825068451938023,-59.374287789822574,-88.71269053900869,-125.76318366373175,26.505303482125917,20.0,101.69521890217493,39.59999999999991,-118.08109054602846,197.28109054602828,-39.24054527301428,118.4405452730141,-35.98722097153632,0.0,-63.39344134955835,78.84054527301417,8,15.0,-66.0,-112.5,-100.5,36.0,4,0.02127659574468077,-2.2,1138.0,1.2857142857142858,1150.0,5.0,1152.0,0.02127659574468077
5180,2020-08-24,1130.0,1142.0,1126.0,1140.0,1188500.0,0.0017730496453900457,1.2857142857142858,0.5,70.03058103975535,74.43371368928656,11.330082504373195,-51.2426061021506,-91.16452118137613,-125.64329091175637,25.69622583474639,16.0,89.80126035960052,33.5,-114.48506325762628,181.48506325762628,-40.49253162881314,107.49253162881314,-31.108243293813302,10.526315789473683,-49.551344372810156,73.99253162881315,8,13.0,-68.0,-117.0,-102.5,10.0,0,0.026548672566371723,1.0,1128.0,-2.2,1138.0,1.2857142857142858,1150.0,0.026548672566371723
5181,2020-08-25,1154.0,1156.0,1128.0,1130.0,2089500.0,0.02123893805309729,1.0,-2.4,53.33333333333334,72.0638438194167,-9.253538193813483,-64.78119101306038,-113.41251022999995,-147.85729937108408,24.589021853487274,28.0,84.80260683455435,48.75,-90.41423466725018,187.91423466725018,-20.832117333625092,118.33211733362509,-48.779583830308184,73.68421052631578,17.88577883014512,69.5821173336251,8,-5.0,-92.0,-141.0,-126.5,-8.0,1,-0.013864818024263426,1.2857142857142858,1130.0,1.0,1128.0,-2.2,1138.0,-0.013864818024263426
5182,2020-08-26,1142.0,1160.0,1142.0,1150.0,1043500.0,-0.010398613518197597,-3.5,-0.3333333333333333,40.21739130434783,68.03366194065912,6.2226538587287905,-43.26432225353483,-99.63486597216888,-133.61200674701945,24.240893030863564,18.0,80.26721111614734,29.299999999999955,-100.17846803312773,158.77846803312752,-35.43923401656389,94.0392340165638,-30.957217123883538,47.05882352941176,-3.0183496019855838,64.7392340165638,8,7.0,-80.0,-133.5,-114.5,-18.0,2,0.012259194395796813,1.0,1154.0,1.2857142857142858,1130.0,1.0,1128.0,0.012259194395796813
5183,2020-08-27,1144.0,1148.0,1138.0,1142.0,783000.0,0.0017513134851139256,1.0,-0.25,52.05479452054795,64.86129904226881,4.018133892549486,-34.760127805097,-98.76571689069078,-133.42809245867795,23.821213294066606,10.0,75.85900764126905,23.5,-92.43555378560109,139.4355537856011,-34.46777689280043,81.46777689280043,-27.600639753972928,52.94117647058824,6.410217473046153,57.96777689280054,8,2.0,-82.0,-138.0,-116.5,-46.0,3,0.020979020979021046,-3.5,1142.0,1.0,1154.0,1.2857142857142858,1130.0,0.020979020979021046
5184,2020-08-28,1138.0,1168.0,1120.0,1142.0,2732500.0,-0.005244755244755206,-1.4,-2.0,53.52112676056338,62.45017546699218,5.589357135921091,-17.86211597561578,-92.16378717165276,-124.8736847791015,23.71619616834375,48.0,71.21755173962492,10.0,-87.83982613916669,107.83982613916669,-38.919913069583345,58.919913069583345,40.0,37.5,-5.236139870577659,48.919913069583345,8,6.0,-76.0,-137.5,-104.0,-48.0,4,0.02108963093145877,1.0,1144.0,-3.5,1142.0,1.0,1154.0,0.02108963093145877
5185,2020-08-31,1152.0,1166.0,1146.0,1150.0,2590500.0,0.012302284710017597,-3.0,-0.5,58.44155844155844,60.68680122655372,-9.048672623347557,-19.55445509077299,-105.06438653159216,-136.29177067483977,23.31200056495663,28.0,63.51491284397821,15.549999999999955,-54.92649850907901,86.02649850907892,-19.688249254539414,50.78824925453932,24.839999999999918,66.66666666666666,20.033230978961107,35.23824925453943,8,-8.0,-90.0,-153.5,-118.0,-68.0,0,0.01041666666666674,-1.4,1138.0,1.0,1144.0,-3.5,1142.0,0.01041666666666674
5186,2020-09-01,1170.0,1172.0,1154.0,1154.0,2165500.0,0.015625,-1.25,8.0,63.529411764705884,59.41229142263215,-27.073977022002282,-25.388385353325248,-121.79763290148571,-151.16382947997863,23.325780139531265,20.0,52.12191105331999,25.0,-5.310672082620158,55.31067208262016,9.844663958689807,40.15533604131019,5.703199999999924,96.15384615384616,43.71444340733276,15.155336041310088,9,-24.0,-108.0,-171.5,-136.0,-102.0,1,-0.02564102564102566,-3.0,1152.0,-1.4,1138.0,1.0,1144.0,-0.02564102564102566
5187,2020-09-02,1176.0,1176.0,1162.0,1166.0,1587000.0,0.00512820512820511,1.8,0.625,59.210526315789465,57.95552450533893,-32.405844951920926,-30.096113931208947,-127.01532361122509,-154.56002760375225,23.74895428033631,14.0,43.8619255517242,29.200000000000045,-3.998604916711429,62.39860491671152,12.600697541644195,45.799302458355896,-56.0,100.0,47.482920049065825,16.599302458355787,9,-28.0,-99.5,-183.5,-142.0,-118.0,2,-0.025510204081632626,-1.25,1170.0,-3.0,1152.0,-1.4,1138.0,-0.025510204081632626
5188,2020-09-03,1180.0,1190.0,1174.0,1184.0,1737000.0,0.00340136054421758,1.0,-0.4,53.731343283582085,56.007785196020414,-33.32622163702763,-35.77268036396072,-129.13879097344625,-156.4174803708636,23.662044514561504,16.0,36.008062257673146,33.09999999999991,-0.5038844871605761,66.7038844871604,16.298057756419666,49.90194224358015,-58.88000000000011,85.71428571428571,37.16585525495093,16.80194224358029,9,-25.0,-97.5,-187.5,-140.0,-120.0,3,-0.0474576271186441,1.8,1176.0,-1.25,1170.0,-3.0,1152.0,-0.0474576271186441
5189,2020-09-04,1152.0,1172.0,1144.0,1168.0,1639000.0,-0.023728813559321993,1.3333333333333333,4.0,50.70422535211267,53.86041234183789,-1.7475803520649151,-7.0305161476026115,-100.12921332387191,-126.8471132248485,23.13366129839882,36.0,27.123280677185903,4.400000000000091,-29.00595597691654,37.80595597691672,-12.302977988458224,21.102977988458406,-28.12480000000005,17.391304347826086,-28.230449559600707,16.702977988458304,9,3.0,-69.5,-159.5,-112.0,-118.0,4,-0.046875,1.0,1180.0,1.8,1176.0,-1.25,1170.0,-0.046875
5190,2020-09-07,1148.0,1164.0,1144.0,1160.0,1139000.0,-0.00347222222222221,1.0,0.75,48.611111111111114,53.335720983813204,5.670552326120514,-1.5339896894911362,-95.2742524040541,-121.07649027288153,23.04123726759899,20.0,19.48036404503887,-0.599999999999909,-32.707713452575945,31.507713452576127,-16.65385672628804,15.453856726288222,-21.479808000000048,8.695652173913043,-32.98803722473734,16.053856726288053,9,7.0,-65.5,-155.5,-108.0,-120.0,0,-0.05052264808362372,1.3333333333333333,1152.0,1.0,1180.0,1.8,1176.0,-0.05052264808362372
5191,2020-09-08,1170.0,1170.0,1154.0,1160.0,1512500.0,0.019163763066202044,2.2,-0.8333333333333334,56.09756097560976,55.100184280620084,-15.445419896476778,-21.15313723932445,-115.75916706683597,-140.69691536729806,23.0024028835714,22.0,13.281185219349481,19.200000000000045,-12.413454830350474,50.813454830350565,3.393272584824672,35.00672741517542,-40.940615680000064,56.52173913043478,13.886185424606936,15.806727415175304,9,-15.0,-85.0,-179.0,-130.0,-126.0,1,-0.07350427350427347,1.0,1148.0,1.3333333333333333,1152.0,1.0,1180.0,-0.07350427350427347
5192,2020-09-09,1156.0,1158.0,1142.0,1150.0,1619500.0,-0.011965811965811923,2.2,0.6,55.42168674698796,55.47428341689119,0.8373838068162058,-4.883222757891417,-100.76238022840516,-124.21492037708981,22.972330782924814,28.0,7.4028199269337165,3.599999999999909,-25.436456214016744,32.63645621401656,-10.918228107008417,18.118228107008235,-24.5029910528001,29.166666666666668,-17.409117234689095,14.518228107008277,9,-1.0,-4.0,-165.0,-116.0,-106.0,2,-0.07612456747404839,2.2,1170.0,1.0,1148.0,1.3333333333333333,1152.0,-0.07612456747404839
5193,2020-09-10,1150.0,1166.0,1146.0,1166.0,2335500.0,-0.00519031141868509,1.5,-2.6666666666666665,56.79012345679012,55.83750527202749,8.692050257338906,1.3431592036126858,-92.39629380053202,-116.50904052950091,22.5248210091827,20.0,6.770335437359336,-2.5,-31.48638518875032,26.48638518875032,-16.99319259437516,11.99319259437516,-16.162871410688012,26.666666666666668,-24.734842805787085,14.493192594375172,9,16.0,2.0,-107.0,-107.0,-110.0,3,-0.07999999999999996,2.2,1156.0,2.2,1170.0,1.0,1148.0,-0.07999999999999996
5194,2020-09-11,1162.0,1172.0,1136.0,1160.0,4401000.0,0.01043478260869568,2.272727272727273,-0.125,59.302325581395344,55.933146065342704,0.5078769757953978,-11.896869441696253,-102.55121701184794,-126.89170147413279,21.69476795887589,36.0,10.534807445808156,9.900000000000091,-18.27912627974024,38.07912627974042,-4.189563139870188,23.98956313987037,28.0,72.22222222222221,15.003778907356214,14.089563139870192,9,1.0,-10.0,-100.0,-100.0,-118.0,4,-0.08777969018932874,1.5,1150.0,2.2,1156.0,2.2,1170.0,-0.08777969018932874
5195,2020-09-14,1158.0,1168.0,1156.0,1162.0,1507500.0,-0.0034423407917383297,-2.0,-2.0,51.315789473684205,54.576076921895854,6.088781952908448,-7.659506352341623,-95.61848976882493,-121.2173340832137,21.26385730205154,12.0,11.657010392449592,5.5,-22.780549387857036,33.780549387857036,-8.640274693928632,19.64027469392863,30.920000000000073,61.111111111111114,5.728635834710829,14.14027469392857,9,5.0,-6.0,-96.0,-96.0,-114.0,0,-0.10708117443868737,2.272727272727273,1162.0,1.5,1150.0,2.2,1156.0,-0.10708117443868737
5196,2020-09-15,1134.0,1142.0,1126.0,1140.0,1438000.0,-0.020725388601036232,2.2,1.5,47.5609756097561,53.28168239900325,27.317926750102515,15.729284844161157,-69.16208150878174,-95.84116564897022,20.525158388063257,32.0,12.537916654468518,-17.59999999999991,-47.0682701793512,11.868270179351384,-32.334135089675556,-2.8658649103242624,53.86160000000018,17.391304347826086,-37.43118717914229,14.73413508967563,9,24.0,18.0,-64.75,-72.0,-74.0,1,-0.09347442680776019,-2.0,1158.0,2.272727272727273,1162.0,1.5,1150.0,-0.09347442680776019
5197,2020-09-16,1154.0,1156.0,1142.0,1146.0,1423500.0,0.01763668430335108,1.3333333333333333,-1.3333333333333333,52.74725274725275,53.17233900607777,4.3237299528750555,-4.169450046331804,-85.9390568677918,-114.20698986688376,19.63896502886192,22.0,11.936778877528013,2.2000000000000455,-27.276841936020446,31.676841936020537,-12.538420968010314,16.938420968010405,31.387136000000282,60.86956521739131,5.569132060077976,14.73842096801025,9,-5.0,-2.0,-84.75,-92.0,-88.0,2,-0.09532062391681106,2.2,1134.0,-2.0,1158.0,2.272727272727273,1162.0,-0.09532062391681106
5198,2020-09-17,1136.0,1144.0,1130.0,1142.0,1468000.0,-0.01559792027729634,1.8,-0.75,49.48453608247422,53.03681797611795,17.23880843974007,14.411940127250318,-65.72916588296539,-94.24574686460028,19.033223937338228,24.0,8.191006171742629,-15.700000000000045,-45.386786002407234,13.986786002407143,-30.54339300120364,-0.8566069987964511,47.01165056000036,21.73913043478261,-34.333542283113246,14.843393001203568,9,13.0,19.0,-66.75,-74.0,-52.0,3,-0.07570422535211263,1.3333333333333333,1154.0,2.2,1134.0,-2.0,1158.0,-0.07570422535211263
5199,2020-09-18,1152.0,1154.0,1142.0,1144.0,2012500.0,0.014084507042253502,1.0,-1.3333333333333333,50.0,53.191138963772275,1.3843920539277406,0.31847857812363145,-78.90093528215766,-107.75640784976349,18.710480969342935,18.0,5.2287713374448685,-0.900000000000091,-28.413824276363584,26.613824276363403,-14.656912138181724,12.856912138181542,28.731184537600257,61.904761904761905,6.875883716665548,13.756912138181697,9,-3.0,3.0,-82.75,-90.0,-96.0,4,-0.09722222222222221,1.8,1136.0,1.3333333333333333,1154.0,2.2,1134.0,-0.09722222222222221
5200,2020-09-23,1160.0,1160.0,1134.0,1152.0,1764000.0,0.00694444444444442,5.5,1.0,47.31182795698925,52.214946406147774,-5.290781085226172,-5.606191409876601,-83.53457694093095,-113.9457329538127,18.367209184417057,26.0,3.018372941182861,5.599999999999909,-19.850881486028356,31.050881486028175,-7.125440743014224,18.325440743014042,18.54193715609631,100.0,48.10055245396669,12.725440743014145,9,-11.0,-5.0,-89.5,-98.0,-124.0,2,-0.09999999999999998,1.0,1152.0,1.8,1136.0,1.3333333333333333,1154.0,-0.09999999999999998
5201,2020-09-24,1138.0,1164.0,1134.0,1162.0,1813000.0,-0.018965517241379293,1.1428571428571428,-3.0,40.59405940594059,50.56743225714251,13.066772238829799,15.951510924007835,-57.548505477794606,-89.71768874760801,17.689432299880476,30.0,2.725976879142763,-15.599999999999909,-42.08852780465463,10.888527804654814,-28.844263902327384,-2.355736097672434,38.44025966985237,23.52941176470588,-21.36504261621501,13.244263902327374,9,11.0,17.0,-34.0,-76.0,-74.0,3,-0.08260105448154653,5.5,1160.0,1.0,1152.0,1.8,1136.0,-0.08260105448154653
5202,2020-09-25,1156.0,1162.0,1146.0,1152.0,2325500.0,0.01581722319859402,1.0,-0.16666666666666666,44.444444444444436,49.19569014465966,-5.512976093554471,-0.9969824495988178,-71.10989867785588,-105.77750174146558,16.87989442018651,24.0,3.556275285990978,1.7000000000000455,-24.231894606633432,27.631894606633523,-11.26594730331658,14.66594730331667,18.422649283058263,76.47058823529412,35.221894332401604,12.9659473033167,9,-7.0,-1.0,-52.0,-94.0,-70.0,4,-0.08304498269896199,1.1428571428571428,1138.0,5.5,1160.0,1.0,1152.0,-0.08304498269896199
5203,2020-09-28,1168.0,1176.0,1156.0,1170.0,2811000.0,0.01038062283737018,1.8571428571428572,-0.5,54.0,48.60654285783795,-16.41765431622298,-11.706996351411817,-79.27852232106943,-115.7957396052143,16.357271693478694,20.0,1.497046412329155,12.5,-13.645342747097857,38.64534274709786,-0.5726713735489284,25.57267137354893,-42.0,80.95238095238095,35.170431541774704,13.07267137354888,9,-17.0,-13.0,-65.5,-106.0,4.0,0,-0.08732876712328763,1.0,1156.0,1.1428571428571428,1138.0,5.5,1160.0,-0.08732876712328763
5204,2020-09-29,1162.0,1168.0,1138.0,1152.0,2075500.0,-0.005136986301369828,1.7272727272727273,-5.0,53.46534653465347,48.84538253127898,-11.641927349940488,-4.023050346002265,-68.66416170143953,-108.25986095114422,15.133895242695006,30.0,0.3577080770248813,5.2999999999999545,-19.63866159400004,30.23866159399995,-7.16933079699993,17.76933079699984,-35.0,66.66666666666666,15.524611226165632,12.469330796999998,9,-11.0,-7.0,-59.5,-100.0,44.0,1,-0.06712564543889843,1.8571428571428572,1168.0,1.0,1156.0,1.1428571428571428,1138.0,-0.06712564543889843
5205,2020-09-30,1164.0,1184.0,1162.0,1170.0,4115000.0,0.001721170395869276,-3.4,-0.6,48.35164835164835,48.933235058155894,-14.193970475034803,-5.352363881039764,-66.6084191301261,-107.88243526635824,13.987544283022348,22.0,-0.5529968124744755,6.7000000000000455,-18.33975785983148,31.73975785983157,-5.819878929915603,19.219878929915694,-36.01999999999998,60.0,9.144415315965063,12.519878929915748,9,-7.0,-9.0,-61.5,-102.0,88.0,2,-0.09278350515463918,1.7272727272727273,1162.0,1.8571428571428572,1168.0,1.0,1156.0,-0.09278350515463918
5206,2020-10-02,1140.0,1172.0,1134.0,1168.0,2936500.0,-0.020618556701030966,1.1111111111111112,4.666666666666667,45.833333333333336,48.16502178994263,12.009568455709086,17.164928571595055,-38.490034660893116,-81.62043231564394,12.633122754133423,38.0,-3.667884071661774,-15.799999999999955,-41.22770970904435,9.627709709044439,-28.51385485452215,-3.086145145477758,-9.779199999999946,12.0,-39.88067157516804,12.713854854522149,10,17.0,15.0,-37.5,-78.0,118.0,4,-0.09122807017543855,-3.4,1164.0,1.7272727272727273,1162.0,1.8571428571428572,1168.0,-0.09122807017543855
5207,2020-10-05,1146.0,1168.0,1140.0,1144.0,2788500.0,0.0052631578947368585,-4.6,-0.07142857142857142,48.958333333333336,48.10655481781587,5.314282713611647,9.277846210419284,-40.152541659024564,-85.41234539797483,11.107094982724961,28.0,-4.772333135183317,-8.299999999999955,-32.20419474298592,15.60419474298601,-20.252097371492937,3.652097371493028,-13.628031999999848,24.0,-29.786600929952982,11.952097371492954,10,13.0,9.0,-40.5,-84.0,164.0,0,-0.07155322862129143,1.1111111111111112,1140.0,-3.4,1164.0,1.7272727272727273,1162.0,-0.07155322862129143
5208,2020-10-06,1124.0,1142.0,1122.0,1140.0,2556500.0,-0.01919720767888311,1.0,-8.0,40.59405940594059,47.06145030736482,28.421944835637532,28.31930179924302,-13.820071264264698,-61.421540513611944,9.363084953052953,24.0,-3.876875019323734,-27.5,-51.84402552870415,-3.155974471295849,-39.672012764352075,-15.327987235647925,60.0,3.225806451612903,-46.236529881770174,12.172012764352035,10,29.0,31.0,-18.5,-62.0,204.0,1,-0.03380782918149461,-4.6,1146.0,1.1111111111111112,1140.0,-3.4,1164.0,-0.03380782918149461
5209,2020-10-07,1098.0,1112.0,1090.0,1104.0,3251000.0,-0.02313167259786475,1.0,0.375,36.60714285714286,45.87204085182633,51.35726985560996,52.7719762108527,16.267365092036925,-33.83315484475952,9.082273104060459,34.0,-6.302219994757252,-50.799999999999955,-84.92423124247034,-16.675768757529568,-67.86211562123503,-33.737884378764875,84.75999999999999,8.51063829787234,-37.84740238631882,17.062115621235137,10,39.0,42.0,6.0,-36.0,240.0,2,0.06739526411657559,1.0,1124.0,-4.6,1146.0,1.1111111111111112,1140.0,0.06739526411657559
5210,2020-10-08,1090.0,1092.0,1074.0,1086.0,3098000.0,-0.007285974499089298,3.5,-0.6666666666666666,39.42307692307692,45.7419316870637,54.069540414761605,59.24130130242179,28.70073196465114,-24.0356559497709,8.919337391689512,24.0,-6.996926724447576,-55.90000000000009,-98.99060222362732,-12.809397776372862,-77.4453011118137,-34.354698888186476,89.04960000000005,16.3265306122449,-32.30367662142217,21.545301111813625,10,39.0,42.0,13.0,-28.0,276.0,3,0.10642201834862375,1.0,1098.0,1.0,1124.0,-4.6,1146.0,0.10642201834862375
5211,2020-10-09,1084.0,1104.0,1080.0,1092.0,3671500.0,-0.0055045871559632475,-2.0,-2.0,31.95876288659794,44.354633736191865,57.66856560782321,61.627735232494615,38.80116760200417,-16.4144696855019,8.412137005504361,24.0,-9.345140752657471,-57.59999999999991,-107.23190824242374,-7.968091757576076,-82.41595412121183,-32.78404587878799,88.74662400000011,10.638297872340425,-34.93826070390883,24.81595412121187,10,45.0,48.0,19.0,-22.0,252.0,4,0.15498154981549805,3.5,1090.0,1.0,1098.0,1.0,1124.0,0.15498154981549805
5212,2020-10-12,1068.0,1088.0,1064.0,1082.0,1914500.0,-0.014760147601476037,-1.1818181818181819,1.75,32.29166666666667,41.94259669915483,66.9092558975201,74.51751751178767,58.34889304625494,1.0822345162957845,8.500220063455277,24.0,-12.419816857127671,-69.20000000000005,-128.17938979887435,-10.220610201125737,-98.6896948994372,-39.71030510056289,98.82182656000009,5.128205128205128,-41.668190161287654,29.489694899437136,10,56.0,59.0,36.0,-6.0,262.0,0,0.17790262172284654,-2.0,1084.0,3.5,1090.0,1.0,1098.0,0.17790262172284654
5213,2020-10-13,1058.0,1074.0,1048.0,1072.0,2157000.0,-0.009363295880149836,1.8888888888888888,1.0,24.731182795698928,38.74991183927099,66.6765963581222,81.44757232335633,72.01475363563895,11.961166688593948,8.47964752435541,26.0,-12.677738036890332,-74.59999999999991,-142.97789732143133,-6.22210267856849,-108.7889486607155,-40.41105133928431,100.59608043520007,15.625,-28.051576186221645,34.188948660715695,10,58.0,61.0,54.25,4.0,272.0,1,0.23818525519848777,-1.1818181818181819,1068.0,-2.0,1084.0,3.5,1090.0,0.23818525519848777
5214,2020-10-14,1060.0,1064.0,1048.0,1054.0,1505000.0,0.001890359168241984,1.2857142857142858,-0.42857142857142855,22.222222222222214,35.84664226933476,54.407890691970806,75.27349133885832,73.77943650386987,10.60517747677386,8.864969798334805,16.0,-15.43887047815224,-67.5,-141.6193915957308,6.619391595730804,-104.55969579786552,-30.440304202134485,87.53647239168004,21.428571428571427,-14.498735478956664,37.05969579786543,10,50.0,56.0,58.75,8.0,254.0,2,0.2528301886792452,1.8888888888888888,1058.0,-1.1818181818181819,1068.0,-2.0,1084.0,0.2528301886792452
5215,2020-10-15,1034.0,1060.0,1030.0,1048.0,1974500.0,-0.024528301886792447,-1.7272727272727273,-2.3333333333333335,21.73913043478261,33.16950861394023,67.0825758791018,96.45258089060144,103.4808063114217,36.976800468279635,9.407892019200581,30.0,-22.84426191116927,-87.29999999999995,-170.82522468027105,-3.7747753197288603,-129.0626123401355,-45.53738765986441,103.58282515251199,5.405405405405405,-30.764540785356402,41.76261234013555,10,65.0,73.0,84.75,34.0,324.0,3,0.2940038684719535,1.2857142857142858,1060.0,1.8888888888888888,1058.0,-1.1818181818181819,1068.0,0.2940038684719535
5216,2020-10-16,1028.0,1044.0,1026.0,1032.0,1912000.0,-0.005802707930367523,-3.5,0.2857142857142857,12.79069767441861,29.15088242961637,62.049827309928105,99.18965929162846,112.67296308443838,43.34924083994292,10.824631686817806,18.0,-30.66943175233746,-88.0,-181.04215230344926,5.042152303449143,-134.52107615172463,-41.47892384827537,96.67288613421056,3.225806451612903,-26.69607434303203,46.52107615172458,10,56.0,77.0,90.75,40.0,308.0,4,0.3287937743190661,-1.7272727272727273,1034.0,1.2857142857142858,1060.0,1.8888888888888888,1058.0,0.3287937743190661
5217,2020-10-19,1044.0,1052.0,1030.0,1030.0,1895000.0,0.015564202334630295,-2.142857142857143,-3.5,14.772727272727266,26.281845525926002,33.59212109156351,78.5536856102135,95.57130973798212,28.137844493720877,12.031756765703715,24.0,-37.89180379678987,-66.5,-163.02379035894865,30.023790358948645,-114.76189517947432,-18.238104820525677,66.85868207542103,37.5,13.453439973368706,48.26189517947433,10,25.0,61.0,76.0,24.0,298.0,0,0.27969348659003823,-3.5,1028.0,-1.7272727272727273,1034.0,1.2857142857142858,1060.0,0.27969348659003823
5218,2020-10-20,1050.0,1066.0,1046.0,1060.0,2088000.0,0.005747126436781658,-1.2222222222222223,-0.7142857142857143,18.181818181818187,24.234587228667706,17.870618634241055,69.33528987458817,87.29162220845183,22.90547531995162,13.308241580276128,22.0,-43.32157434761211,-56.200000000000045,-155.56132891726884,43.16132891726875,-105.88066445863433,-6.519335541365763,48.97846658486219,60.0,39.63669417901908,49.68066445863439,10,15.0,55.0,103.5,18.0,278.0,1,0.2666666666666666,-2.142857142857143,1044.0,-3.5,1028.0,-1.7272727272727273,1034.0,0.2666666666666666
5219,2020-10-21,1040.0,1048.0,1026.0,1030.0,2123000.0,-0.00952380952380949,-1.4444444444444444,-1.0,16.304347826086953,21.665839551224376,20.98489420988699,74.32499134882664,96.13824843075167,33.17566960955651,14.67892187611043,24.0,-50.949775323665335,-60.59999999999991,-161.7021369964964,40.502136996496574,-111.15106849824815,-10.048931501751667,48.76148126298153,35.0,18.838728798178977,50.55106849824825,10,25.0,65.0,119.0,28.0,258.0,2,0.27884615384615374,-1.2222222222222223,1050.0,-2.142857142857143,1044.0,-3.5,1028.0,0.27884615384615374
5220,2020-10-22,1044.0,1044.0,1026.0,1034.0,1737500.0,0.0038461538461538325,2.6,1.0,20.731707317073173,20.41838893238829,10.922176534432083,64.49570523132525,91.32995414474158,29.63153825704194,16.326212348225205,18.0,-55.47430276712339,-50.799999999999955,-150.85808839182778,49.25808839182787,-100.82904419591387,-0.7709558040860429,35.974873886164005,45.0,27.1428017567389,50.02904419591389,10,13.0,61.0,113.5,24.0,310.0,3,0.2586206896551724,-1.4444444444444444,1040.0,-1.2222222222222223,1050.0,-2.142857142857143,1044.0,0.2586206896551724
5221,2020-10-23,1044.0,1068.0,1040.0,1044.0,1600500.0,0.0,-6.0,0.0,17.72151898734178,18.799483634685526,5.198117396627822,60.177726496675405,90.56947042373599,29.51721761906788,17.646407717151934,28.0,-57.18363112035172,-46.09999999999991,-146.4444593702665,54.24445937026667,-96.2722296851332,4.0722296851333795,28.418391542101062,42.857142857142854,24.71214777615451,50.172229685133274,10,6.0,61.0,113.5,24.0,302.0,4,0.3007662835249043,2.6,1044.0,-1.4444444444444444,1040.0,-1.2222222222222223,1050.0,0.3007662835249043
5222,2020-10-26,1060.0,1068.0,1048.0,1048.0,1427000.0,0.015325670498084198,-2.3333333333333335,100.0,28.94736842105263,19.267948704169267,-13.47283441813238,38.59570901260918,74.04370441592073,13.271235512737803,19.037948084279407,24.0,-59.234130282005026,-25.299999999999955,-121.46893031478544,70.86893031478553,-73.3844651573927,22.784465157392788,-34.0,80.95238095238095,58.40365786030714,48.08446515739275,10,-13.0,45.0,95.0,8.0,272.0,0,0.260377358490566,-6.0,1044.0,2.6,1044.0,-1.4444444444444444,1040.0,0.260377358490566
5223,2020-10-27,1066.0,1074.0,1060.0,1066.0,1538000.0,0.005660377358490676,-1.3333333333333333,0.0,37.87878787878788,21.007567110454346,-20.359739154162753,25.889695117057272,66.80310866981313,7.2492516394452196,19.903382201603442,14.0,-59.333192393191666,-14.200000000000045,-102.39022502221587,73.99022502221578,-58.29511251110807,29.895112511107982,-39.16000000000008,83.33333333333334,56.57129067652489,44.095112511107914,10,-16.0,39.0,84.5,2.0,268.0,1,0.2589118198874296,-2.3333333333333335,1060.0,-6.0,1044.0,2.6,1044.0,0.2589118198874296
5224,2020-10-28,1084.0,1098.0,1066.0,1066.0,3076000.0,0.016885553470919357,-2.5555555555555554,100.0,47.88732394366197,23.912921944774272,-38.66316608508191,1.8408967108061915,47.03686183535183,-11.083432163367661,21.029660034131197,32.0,-58.01736671872868,7.7000000000000455,-71.72185831962611,87.12185831962631,-32.01092915981303,47.41092915981312,-55.27359999999999,80.55555555555556,50.30586503034987,39.71092915981312,10,-22.0,21.0,68.0,-16.0,246.0,2,0.22509225092250928,-1.3333333333333333,1066.0,-2.3333333333333335,1060.0,-6.0,1044.0,0.22509225092250928
5225,2020-10-29,1056.0,1074.0,1052.0,1068.0,1612500.0,-0.02583025830258301,-1.2,-0.6666666666666666,41.463414634146346,27.09877938474402,-8.062098699219632,22.487919540430994,73.55359479297658,16.35381933321196,21.960829680648644,32.0,-54.97828922632061,-14.900000000000091,-83.10989278454917,53.30989278454899,-49.00494639227463,19.20494639227445,-23.117183999999952,27.586206896551722,-4.93169160222935,34.10494639227451,10,6.0,49.0,96.0,12.0,260.0,3,0.22916666666666674,-2.5555555555555554,1084.0,-1.3333333333333333,1066.0,-2.3333333333333335,1060.0,0.22916666666666674
5226,2020-10-30,1036.0,1066.0,1034.0,1066.0,1996000.0,-0.018939393939393923,1.1333333333333333,2.5,40.47619047619048,29.954719740684375,14.7423569749335,36.15046306214026,91.74286840776358,35.57325577918709,23.125764579027862,32.0,-52.16382954198457,-29.700000000000045,-91.26246293075656,31.862462930756465,-60.481231465378414,1.0812314653783233,62.0,3.125,-31.50020063784001,30.781231465378276,10,26.0,69.0,116.0,32.0,290.0,4,0.3069498069498069,-1.2,1056.0,-2.5555555555555554,1084.0,-1.3333333333333333,1066.0,0.3069498069498069
5227,2020-11-02,1064.0,1068.0,1036.0,1038.0,1584500.0,0.027027027027026973,-1.1333333333333333,-0.8666666666666667,51.61290322580645,33.66928474557196,-11.311857310701953,1.7836970163850765,62.284647055544156,7.522403777845739,24.326263740373786,32.0,-46.29711846025066,2.400000000000091,-46.20322709662446,51.003227096624755,-21.901613548312298,26.70161354831248,32.72000000000003,46.875,9.439657065267895,24.301613548312325,11,-2.0,41.0,88.0,4.0,246.0,0,0.2650375939849625,1.1333333333333333,1036.0,-1.2,1056.0,-2.5555555555555554,1084.0,0.2650375939849625
5228,2020-11-04,1086.0,1098.0,1070.0,1098.0,2684500.0,0.020676691729323293,3.6666666666666665,-0.46153846153846156,56.310679611650485,38.114432721745686,-30.919774922428815,-24.463385818664392,39.43885731325281,-14.464904151197516,24.635991651734418,34.0,-37.4857839877759,26.299999999999955,-14.35308947922772,66.95308947922751,5.9734552603861175,46.62654473961379,-52.0,81.25,40.06361012435892,20.3265447396138,11,-24.0,19.0,66.0,-18.0,220.0,2,0.22651933701657456,-1.1333333333333333,1064.0,1.1333333333333333,1036.0,-1.2,1056.0,0.22651933701657456
5229,2020-11-05,1172.0,1176.0,1082.0,1088.0,6736000.0,0.07918968692449346,1.0434782608695652,-7.0,75.93984962406014,44.24867075585534,-107.5349215846959,-110.28985697843973,-46.10266405657899,-100.04780031559994,24.665718781727723,94.0,-27.37042933333487,108.59999999999991,45.82085495463389,171.37914504536593,77.2104274773169,139.98957252268292,-136.72000000000003,97.1830985915493,49.34445516424948,31.389572522683032,11,-67.0,-67.0,-19.0,-104.0,146.0,3,0.1382252559726962,3.6666666666666665,1086.0,-1.1333333333333333,1064.0,1.1333333333333333,1036.0,0.1382252559726962
5230,2020-11-06,1206.0,1212.0,1146.0,1152.0,3937000.0,0.029010238907849928,1.0,0.6428571428571429,80.27210884353741,51.19873629543264,-129.78709999508305,-142.45772410769837,-79.30412546189223,-133.49262221303252,24.549258975798107,66.0,-16.818990926935612,136.79999999999995,47.74035115369543,225.85964884630437,92.2701755768478,181.3298244231521,-165.09120000000007,96.62921348314607,41.364973852759945,44.52982442315222,11,-83.0,-87.0,-53.0,-138.0,100.0,4,0.10281923714759533,1.0434782608695652,1172.0,3.6666666666666665,1086.0,-1.1333333333333333,1064.0,0.10281923714759533
5231,2020-11-09,1252.0,1268.0,1214.0,1218.0,3805000.0,0.03814262023217241,-1.5714285714285714,0.6296296296296297,82.09876543209877,57.10444707443777,-160.00579588895926,-184.6956994365537,-124.72830881863001,-177.7062911534431,25.199743142478816,62.0,-2.6270852432646734,174.4000000000001,53.47305380608964,295.32694619391043,113.93652690304498,234.86347309695532,-200.82572800000003,93.10344827586206,34.12187672689979,60.46347309695518,11,-101.0,-105.0,-96.0,-184.0,68.0,0,0.051118210862619806,1.0,1206.0,1.0434782608695652,1172.0,3.6666666666666665,1086.0,0.051118210862619806
5232,2020-11-10,1258.0,1280.0,1254.0,1258.0,4063000.0,0.004792332268370503,-5.5,0.0,82.09876543209877,62.01777791369453,-150.82690782139412,-185.22828848500512,-129.6840445061548,-181.8030666059401,25.554950454813618,28.0,10.915537303125802,170.9000000000001,25.726564703507847,316.07343529649233,98.31328235175397,243.4867176482462,-189.47966975999998,89.52380952380953,29.404072377794783,72.5867176482461,11,-101.0,-105.0,-102.0,-190.0,62.0,1,0.054054054054053946,-1.5714285714285714,1252.0,1.0,1206.0,1.0434782608695652,1172.0,0.054054054054053946
5233,2020-11-11,1310.0,1310.0,1282.0,1284.0,4245000.0,0.04133545310015907,1.1538461538461537,100.0,86.88524590163934,66.3508803534698,-183.91643591248862,-229.12862858573953,-180.07848102471758,-231.0671939245899,25.699374667325543,52.0,27.488959658639942,210.29999999999995,35.11877053208582,385.481229467914,122.709385266043,297.8906147339569,-220.33170278400007,100.0,35.18663085478316,87.59061473395701,11,-138.0,-142.0,-153.0,-242.0,-4.0,2,0.0,-5.5,1258.0,-1.5714285714285714,1252.0,1.0,1206.0,0.0
5234,2020-11-12,1328.0,1330.0,1296.0,1318.0,4243500.0,0.013740458015267132,3.857142857142857,0.38461538461538464,87.36842105263158,71.45143662219037,-182.89896619273304,-238.23575591446115,-196.0372252031384,-247.31657741210802,25.930738064895753,34.0,42.48643035837449,214.9000000000001,13.471522423113129,416.32847757688705,114.18576121155661,315.6142387884436,-211.89189844992006,98.91304347826086,30.28832494726339,100.71423878844351,11,-146.0,-150.0,-174.0,-260.0,-26.0,3,-0.016566265060240948,1.1538461538461537,1310.0,-5.5,1258.0,-1.5714285714285714,1252.0,-0.016566265060240948
5235,2020-11-13,1338.0,1346.0,1316.0,1338.0,4064000.0,0.0075301204819278045,2.75,0.0,87.6923076923077,76.69767186842562,-166.16452983397653,-236.41417501017395,-204.28901313012489,-255.33036729565083,25.843330321616754,30.0,56.83184367183753,209.70000000000005,-11.50540585379531,430.9054058537954,99.09729707310225,320.3027029268977,-191.94703266693114,93.93939393939394,21.14417074005337,110.60270292689769,11,-147.0,-152.0,-199.5,-270.0,-18.0,4,-0.014947683109118093,3.857142857142857,1328.0,1.1538461538461537,1310.0,-5.5,1258.0,-0.014947683109118093
5236,2020-11-16,1366.0,1372.0,1336.0,1340.0,2882500.0,0.020926756352765308,-1.1176470588235294,100.0,88.05970149253731,80.74731612028461,-159.16967355245492,-250.64438713907202,-230.75967684471243,-281.19310844520237,25.76000249641614,36.0,70.45254275841467,220.79999999999995,-19.00483292613535,460.60483292613526,100.89758353693242,340.7024164630675,-187.95550744022216,94.91525423728814,22.195477317661897,119.90241646306764,11,-145.0,-167.0,-235.5,-298.0,-6.0,0,-0.04392386530014636,2.75,1338.0,3.857142857142857,1328.0,1.1538461538461537,1310.0,-0.04392386530014636
5237,2020-11-17,1336.0,1370.0,1330.0,1366.0,4026500.0,-0.02196193265007318,1.105263157894737,-1.1538461538461537,81.69014084507042,83.56725625733127,-96.69773585922667,-208.32791397120718,-199.74083910571858,-249.49600893426077,25.967117748642554,40.0,88.57241964283321,176.20000000000005,-73.03259058662638,425.4325905866265,51.58370470668683,300.81629529331326,-123.04351610098229,60.0,-10.907251637244727,124.61629529331324,11,-109.0,-137.0,-205.5,-268.0,20.0,1,-0.0119760479041916,-1.1176470588235294,1366.0,2.75,1338.0,3.857142857142857,1328.0,-0.0119760479041916
5238,2020-11-18,1330.0,1342.0,1322.0,1330.0,2779000.0,-0.004491017964071808,-1.5,-0.0,79.71014492753623,83.9861779577175,-58.609948082531446,-190.01777542330547,-192.89966734823543,-241.30562108207414,26.705303301446904,20.0,110.4600956380275,156.20000000000005,-98.46064106032895,410.86064106032904,28.869679469835546,283.53032053016454,-88.41568320280544,44.73684210526316,-23.919306699632976,127.33032053016449,11,-71.0,-131.0,-204.5,-262.0,32.0,2,-0.007518796992481258,1.105263157894737,1336.0,-1.1176470588235294,1366.0,2.75,1338.0,-0.007518796992481258
5239,2020-11-19,1330.0,1348.0,1316.0,1322.0,3096000.0,0.0,-2.2,100.0,85.49222797927462,84.56619119502163,-37.817623146776896,-176.2122320335866,-191.1384906605449,-239.38040465679933,27.000746743423964,32.0,130.19063447593612,141.70000000000005,-113.90586435903856,397.30586435903865,13.897067820480743,269.50293217951935,-64.9408602263004,25.0,-46.833226727292356,127.80293217951932,11,-37.0,-131.0,-212.5,-247.5,54.0,3,-0.018045112781954864,-1.5,1330.0,1.105263157894737,1336.0,-1.1176470588235294,1366.0,-0.018045112781954864
5240,2020-11-20,1314.0,1320.0,1296.0,1310.0,3292000.0,-0.012030075187969946,2.0,0.5,86.38743455497382,85.0427099864522,-5.4610273886808045,-146.4562593593855,-173.39797203824855,-221.59255086847588,27.06777821023604,34.0,148.81358074495392,112.20000000000005,-139.8113614815486,364.2113614815487,-13.805680740774278,238.20568074077437,-29.691505385566415,23.684210526315788,-54.49213704215193,126.00568074077431,11,-1.0,-115.0,-201.0,-231.5,132.0,4,-0.0091324200913242,-2.2,1330.0,-1.5,1330.0,1.105263157894737,1336.0,-0.0091324200913242
5241,2020-11-24,1358.0,1368.0,1326.0,1332.0,2879500.0,0.03348554033485551,-1.2105263157894737,6.5,86.93467336683418,85.58003309031169,-36.703439911586884,-174.68205300672207,-215.81951811233102,-263.3390827972139,28.370725308015253,54.0,156.82637900071018,140.5,-109.23206695006547,390.2320669500656,15.633966524967263,265.36603347503274,-62.0,83.78378378378379,1.5799479970804526,124.8660334750328,11,-31.0,-159.0,-255.0,-275.5,76.0,1,-0.027982326951399128,2.0,1314.0,-2.2,1330.0,-1.5,1330.0,-0.027982326951399128
5242,2020-11-25,1336.0,1374.0,1336.0,1360.0,3100000.0,-0.016200294550810068,-2.1666666666666665,-0.9230769230769231,81.4070351758794,84.97134300967168,-2.7665093294060625,-138.0210503060439,-192.012830912553,-239.38227178443503,29.768523746424503,38.0,160.38985902054424,104.70000000000005,-138.81210928496967,348.21210928496976,-17.056054642484924,226.45605464248501,-40.0,51.28205128205128,-29.760107210818212,121.75605464248488,11,-1.0,-136.0,-241.5,-253.5,76.0,2,0.017964071856287456,-1.2105263157894737,1358.0,2.0,1314.0,-2.2,1330.0,0.017964071856287456
5243,2020-11-26,1342.0,1348.0,1328.0,1346.0,1854500.0,0.004491017964071808,4.0,0.16666666666666666,76.72955974842768,83.7892473092046,-4.190642819703498,-128.89199625733022,-195.90574568567854,-242.66815058869133,31.394800290571656,20.0,159.49144376830827,96.90000000000009,-138.31000694786553,332.1100069478656,-20.70500347393272,214.5050034739329,-30.40000000000009,58.97435897435898,-19.198822477937,117.60500347393275,11,-7.0,-142.0,-255.0,-257.0,62.0,3,0.010432190760059523,-2.1666666666666665,1336.0,-1.2105263157894737,1358.0,2.0,1314.0,0.010432190760059523
5244,2020-11-27,1328.0,1348.0,1326.0,1348.0,2758500.0,-0.010432190760059634,1.2,5.0,70.46979865771812,81.87563519425021,10.962143701081686,-100.84525083857625,-180.30475320229834,-226.35916168742642,34.00737708127437,22.0,158.26898344340998,70.70000000000005,-154.42228256051612,295.8222825605162,-41.86114128025815,183.26114128025824,-3.9200000000000728,41.02564102564102,-33.37488835011011,112.56114128025814,11,7.0,-128.0,-243.0,-220.0,72.0,4,0.025602409638554313,4.0,1342.0,-2.1666666666666665,1336.0,-1.2105263157894737,1358.0,0.025602409638554313
5245,2020-11-30,1298.0,1328.0,1296.0,1328.0,3496000.0,-0.02259036144578308,1.1333333333333333,1.5,58.156028368794324,78.55300484716764,38.768353529738306,-54.58419449690996,-148.89040265877134,-193.65829695470984,35.96696878845412,32.0,148.66335648753102,28.59999999999991,-176.04953354195823,233.24953354195804,-73.72476677097916,130.92476677097898,76.0,2.564102564102564,-66.60087315193084,102.32476677097905,11,37.0,-98.0,-213.0,-190.0,110.0,0,0.0662557781201849,1.2,1328.0,4.0,1342.0,-2.1666666666666665,1336.0,0.0662557781201849
5246,2020-12-01,1354.0,1360.0,1322.0,1330.0,2501500.0,0.04314329738058542,1.1111111111111112,-0.8,64.45783132530121,76.63830378941549,-21.35898046216562,-90.1615426474209,-202.02245627185266,-246.73211243147898,37.67651364370322,62.0,137.87621319498635,68.70000000000005,-106.95648294325338,244.35648294325347,-19.12824147162678,156.52824147162687,18.440000000000055,74.35897435897436,7.448314321542512,87.82824147162677,12,-19.0,-150.0,-273.0,-246.0,98.0,1,0.06794682422452003,1.1333333333333333,1298.0,1.2,1328.0,4.0,1342.0,0.06794682422452003
5247,2020-12-02,1346.0,1352.0,1332.0,1336.0,3017000.0,-0.005908419497784312,-1.2222222222222223,0.4166666666666667,56.25,74.03162101968925,-13.177009617228578,-63.19143414379141,-191.83309816411656,-235.58323308391869,39.55692250257851,22.0,125.11529948740986,46.59999999999991,-96.52070724426517,189.720707244265,-24.960353622132743,118.16035362213256,24.911200000000008,78.125,14.76376416318314,71.56035362213258,12,-11.0,-142.0,-268.5,-238.0,96.0,2,0.06537890044576522,1.1111111111111112,1354.0,1.1333333333333333,1298.0,1.2,1328.0,0.06537890044576522
5248,2020-12-03,1332.0,1346.0,1324.0,1338.0,2416000.0,-0.010401188707280795,1.0,-0.6,50.70422535211267,70.16628739444904,1.2700886037762302,-31.428118777799455,-175.18099887832523,-218.91490802382486,42.534520207953705,22.0,108.4867560683715,20.299999999999955,-82.08647114574023,122.68647114574014,-30.893235572870253,71.49323557287016,37.41297600000007,56.25,-2.5061825516998795,51.193235572870094,12,3.0,-128.0,-256.0,-224.0,144.0,3,0.06006006006006004,-1.2222222222222223,1346.0,1.1111111111111112,1354.0,1.1333333333333333,1298.0,0.06006006006006004
5249,2020-12-04,1334.0,1340.0,1320.0,1330.0,2439500.0,0.0015015015015014122,1.5,-0.6666666666666666,49.27536231884058,66.04272381265646,-0.11492758849544771,-21.78619139103671,-174.9667856132703,-218.01625791360857,43.963683547015684,20.0,95.67356462355633,14.200000000000045,-64.55772309660574,92.95772309660583,-25.178861548302848,53.57886154830294,33.944716480000125,59.375,4.859851287254173,39.3788615483029,12,1.0,-130.0,-256.5,-226.0,162.0,4,0.052473763118440875,1.0,1332.0,-1.2222222222222223,1346.0,1.1111111111111112,1354.0,0.052473763118440875
5250,2020-12-07,1330.0,1356.0,1330.0,1344.0,1928000.0,-0.0029985007496251548,-2.7142857142857144,-3.5,42.857142857142854,61.145220422690755,7.144691764405252,-8.453523512965376,-169.01130378554308,-210.91983415516552,44.89508176110587,26.0,84.21102772126233,4.0,-53.761761162768835,61.761761162768835,-24.880880581384417,32.88088058138442,36.505822150400036,25.0,-23.396669664750235,28.8808805813844,12,5.0,-126.0,-246.5,-222.0,156.0,0,0.05263157894736836,1.5,1334.0,1.0,1332.0,-1.2222222222222223,1346.0,0.05263157894736836
5251,2020-12-08,1316.0,1332.0,1312.0,1328.0,1805000.0,-0.010526315789473717,1.0,0.8571428571428571,45.76271186440678,57.184740054749355,16.271591938988422,11.159172780951849,-152.46895111761887,-193.4742054901253,44.821656190221795,20.0,70.16700559093078,-13.200000000000045,-59.692104592789065,33.292104592788974,-36.446052296394555,10.046052296394464,49.09570570739197,9.090909090909092,-36.27496785856305,23.24605229639447,12,12.0,-112.0,-232.5,-208.0,154.0,1,0.06990881458966558,-2.7142857142857144,1330.0,1.5,1334.0,1.0,1332.0,0.06990881458966558
5252,2020-12-09,1326.0,1340.0,1322.0,1326.0,1514500.0,0.0075987841945288626,-3.5,-0.0,49.166666666666664,54.122196378998126,5.256717794996121,6.866833594249329,-160.33826235119614,-199.85561086657276,44.6383932340951,24.0,56.81874912680155,-6.599999999999909,-38.968925969425754,25.768925969425936,-22.784462984712718,9.5844629847129,37.713791593244196,31.818181818181817,-13.064335597454214,16.18446298471291,12,2.0,-121.0,-242.5,-218.0,192.0,2,0.09502262443438925,1.0,1316.0,-2.7142857142857144,1330.0,1.5,1334.0,0.09502262443438925
5253,2020-12-10,1310.0,1316.0,1302.0,1316.0,1980000.0,-0.012066365007541435,3.6666666666666665,-100.0,46.09375,51.413746528140564,18.14868895256086,24.1025856958222,-142.73641984915162,-180.70846464194165,43.84348322164805,24.0,38.103360415700536,-22.59999999999991,-54.968925969425754,9.768925969425936,-38.78446298471272,-6.4155370152871,52.35951576137927,14.814814814814813,-31.236749305725663,16.18446298471291,12,18.0,-88.0,-226.5,-202.0,174.0,3,0.10076335877862586,-3.5,1326.0,1.0,1316.0,-2.7142857142857144,1330.0,0.10076335877862586
5254,2020-12-11,1306.0,1316.0,1294.0,1310.0,2930500.0,-0.003053435114503844,1.75,0.6666666666666666,48.36065573770492,50.32537179135285,20.897389518097725,27.794955098802575,-136.95460364762084,-173.16941620278226,42.68916937419394,22.0,22.81901000590733,-25.5,-59.95515773770262,8.95515773770262,-42.7275788688512,-8.272421131148803,55.03232544615162,19.35483870967742,-28.30635474020814,17.22757886885131,12,21.0,-78.0,-222.5,-198.0,192.0,4,0.13016845329249627,3.6666666666666665,1310.0,-3.5,1326.0,1.0,1316.0,0.13016845329249627
5255,2020-12-14,1318.0,1332.0,1310.0,1312.0,1480500.0,0.009188361408882129,-3.4,-1.5,40.56603773584905,47.670728059191504,13.446814024880496,14.98823478260124,-147.06108504967824,-181.85996935346338,41.415735991320794,26.0,11.683863759770247,-12.5,-47.31983705626317,22.319837056263168,-29.909918528131584,4.909918528131584,40.35103242830564,52.17391304347826,8.706816927468743,17.409918528131563,12,7.0,-58.0,-213.0,-210.0,184.0,0,0.13505311077389992,1.75,1306.0,3.6666666666666665,1310.0,-3.5,1326.0,0.13505311077389992
5256,2020-12-15,1306.0,1310.0,1294.0,1308.0,1325000.0,-0.009104704097116834,4.333333333333333,-0.3333333333333333,42.57425742574257,46.151201106496224,20.02815212821406,23.46581457634511,-132.49425714217136,-166.45896657090407,39.626823388733825,24.0,3.8058484266716732,-21.5,-53.68041247966812,10.68041247966812,-37.59020623983406,-5.40979376016594,49.77699113117342,26.08695652173913,-15.714480223348975,16.090206239834096,12,19.0,-12.0,-185.0,-187.0,208.0,1,0.13782542113323126,-3.4,1318.0,1.75,1306.0,3.6666666666666665,1310.0,0.13782542113323126
5257,2020-12-16,1320.0,1320.0,1302.0,1318.0,1481500.0,0.010719754977029039,17.0,-1.0,44.76190476190476,45.49094326313979,2.181619903258479,8.64911950505666,-143.90525310708063,-176.9100925219086,38.020377316560605,18.0,3.1050119696365073,-6.7000000000000455,-38.786068463849915,25.386068463849824,-22.743034231924867,9.343034231924776,33.30591148592657,68.42105263157895,27.602512394688503,16.043034231924885,12,5.0,-6.0,-171.0,-173.0,178.0,2,0.11363636363636354,4.333333333333333,1306.0,-3.4,1318.0,1.75,1306.0,0.11363636363636354
5258,2020-12-17,1320.0,1322.0,1304.0,1320.0,1428000.0,0.0,8.0,0.0,47.9591836734694,45.34470119143189,0.335714896808895,8.28637901222396,-140.5536351530891,-173.24535385903073,36.616475853853395,18.0,-5.072617376132712,-6.2000000000000455,-38.381066679412015,25.981066679411924,-22.290533339705917,9.890533339705826,30.93367502648948,68.42105263157895,26.487395772050377,16.090533339705946,12,5.0,8.0,-165.0,-167.0,194.0,3,0.1499999999999999,17.0,1320.0,4.333333333333333,1306.0,-3.4,1318.0,0.1499999999999999
5259,2020-12-18,1306.0,1326.0,1286.0,1326.0,2647000.0,-0.010606060606060619,3.0,-100.0,52.22222222222223,46.3852655653296,11.115098554295173,21.498403447209512,-122.45740937198889,-155.6407865111812,34.92768968671692,40.0,-9.735828090306313,-19.0,-52.35297666812903,14.352976668129031,-35.676488334064516,-2.3235116659354844,42.65632802542996,43.47826086956522,-3.2934678351272737,16.676488334064558,12,7.0,24.0,-136.0,-138.0,184.0,4,0.13629402756508413,8.0,1320.0,17.0,1320.0,4.333333333333333,1306.0,0.13629402756508413
5260,2020-12-21,1302.0,1330.0,1296.0,1320.0,1455000.0,-0.003062787136294043,-1.2666666666666666,0.9,29.6875,44.59913091372884,11.986074653401829,25.880189263750253,-114.06530526949791,-147.84724605260817,33.8823067743148,34.0,-11.764343892564284,-22.40000000000009,-56.99479729660516,12.194797296604975,-39.697398648302624,-5.102601351697558,42.896948343904114,36.36363636363637,-6.632695561977741,17.297398648302526,12,11.0,28.0,-122.0,-124.0,174.0,0,0.15053763440860224,3.0,1306.0,8.0,1320.0,17.0,1320.0,0.15053763440860224
5261,2020-12-22,1320.0,1320.0,1298.0,1304.0,1947500.0,0.01382488479262678,1.75,-0.8888888888888888,40.57971014492754,43.645024633535606,-6.019913937537012,5.15147578221945,-127.18005639565854,-162.0861623361111,32.16211609240502,22.0,-13.202110568085345,-2.5,-33.289608636571074,28.289608636571074,-17.89480431828565,12.89480431828565,21.363131443269822,77.27272727272727,37.120455004812,15.394804318285539,12,-11.0,10.0,-131.5,-134.0,134.0,1,0.13787878787878793,-1.2666666666666666,1302.0,3.0,1306.0,8.0,1320.0,0.13787878787878793
5262,2020-12-23,1360.0,1366.0,1318.0,1330.0,2485500.0,0.030303030303030276,1.2857142857142858,1.875,58.53658536585366,45.02756189640823,-45.47165168720676,-34.7394225892931,-161.213474040459,-198.27783738836524,30.647548869737086,48.0,-11.442182488774051,36.299999999999955,1.6644539147312116,70.9355460852687,18.982226957365583,53.617773042634326,-74.0,92.5,52.13743582726108,17.31777304263441,12,-34.0,-30.0,-150.0,-161.0,98.0,2,0.1132352941176471,1.75,1320.0,-1.2666666666666666,1302.0,3.0,1306.0,0.1132352941176471
5263,2020-12-24,1356.0,1378.0,1350.0,1378.0,1386500.0,-0.002941176470588225,1.5454545454545454,-0.7333333333333333,56.62650602409638,45.94598970600728,-38.286594946994455,-31.238409661077185,-150.84797482081012,-190.37427363483175,29.408479281027976,28.0,-9.593798053591854,31.59999999999991,-5.097339642476982,68.2973396424768,13.251330178761464,49.948669821238354,-68.40000000000009,76.08695652173914,36.554254009268696,18.348669821238406,12,-24.0,-24.0,-143.0,-157.0,122.0,3,0.10471976401179939,1.2857142857142858,1360.0,1.75,1320.0,-1.2666666666666666,1302.0,0.10471976401179939
5264,2020-12-25,1362.0,1376.0,1356.0,1358.0,909000.0,0.004424778761061843,-4.0,-0.18181818181818182,59.523809523809526,48.05240879355845,-39.68044192904176,-36.42831075338654,-150.34598811462592,-192.3961904237981,28.172702529384996,20.0,-9.220266152170552,35.90000000000009,-4.466218288818482,76.26621828881866,15.716890855590918,56.08310914440926,-70.7840000000001,80.48780487804879,37.50093803104081,20.18310914440925,12,-30.0,-30.0,-133.0,-163.0,26.0,4,0.11160058737151246,1.5454545454545454,1356.0,1.2857142857142858,1360.0,1.75,1320.0,0.11160058737151246
5265,2020-12-28,1384.0,1392.0,1364.0,1364.0,1384000.0,0.01615271659324513,-1.8,5.0,69.31818181818181,51.023955948273915,-57.36649182206679,-54.446562208423074,-164.61611665692317,-210.16995625594745,27.991117441083823,30.0,-5.915840607749715,53.59999999999991,7.871280474226978,99.32871952577284,30.73564023711333,76.46435976288649,-89.3126400000001,91.48936170212765,42.38841290668133,22.86435976288651,12,-45.0,-45.0,-138.0,-185.0,58.0,0,0.07658959537572252,-4.0,1362.0,1.5454545454545454,1356.0,1.2857142857142858,1360.0,0.07658959537572252
5266,2020-12-29,1446.0,1450.0,1396.0,1402.0,2922000.0,0.044797687861271696,1.0769230769230769,2.2,76.31578947368422,54.52994313847164,-108.8676497453016,-115.10210227016705,-217.81299905127116,-267.7957639282911,27.646501243631516,66.0,-1.0700212932256363,111.0,42.45727417770013,179.54272582229987,76.72863708885006,145.27136291114994,-145.47388160000014,96.96969696969697,43.79549353367241,34.27136291114994,12,-78.0,-78.0,-190.0,-247.0,26.0,1,0.020746887966804906,-1.8,1384.0,-4.0,1362.0,1.5454545454545454,1356.0,0.020746887966804906
5267,2020-12-30,1434.0,1452.0,1430.0,1450.0,2618000.0,-0.008298755186721962,1.2,-0.36363636363636365,77.67857142857143,57.83209733348297,-88.2797197492016,-101.36855099841546,-197.48362801653525,-253.6983113206411,27.293119492105987,22.0,5.17956817434424,94.59999999999991,13.024978023175663,176.17502197682415,53.812489011587786,135.38751098841203,-121.51597107200018,82.35294117647058,23.321629074641137,40.787510988412116,12,-65.0,-65.0,-171.0,-235.0,30.0,2,0.013947001394700065,1.0769230769230769,1446.0,-1.8,1384.0,-4.0,1362.0,0.013947001394700065
5268,2021-01-04,1412.0,1440.0,1400.0,1440.0,1556000.0,-0.015341701534170138,1.8571428571428572,1.75,71.90082644628099,60.018608913933946,-57.9513174392398,-77.01652885139129,-167.43159284344574,-230.31424553805778,26.808531500287657,40.0,11.824062249068447,68.59999999999991,-19.06539255957614,156.26539255957596,24.767303720211885,112.43269627978793,-85.5643739648001,58.333333333333336,-5.480631287522748,43.83269627978804,1,-38.0,-43.0,-144.5,-212.0,64.0,0,0.03257790368271962,1.2,1434.0,1.0769230769230769,1446.0,-1.8,1384.0,0.03257790368271962
5269,2021-01-05,1404.0,1412.0,1394.0,1404.0,1498500.0,-0.005665722379603388,1.25,-0.0,68.0672268907563,64.28302301290687,-38.65287302285378,-66.93522022241496,-150.98412363593343,-220.32396210711863,26.36238247657086,18.0,17.354349979446397,57.09999999999991,-34.48694459935655,148.68694459935637,11.306527700321567,102.89347229967825,-65.00793656832002,45.45454545454545,-19.01257589980304,45.793472299678236,1,-29.0,-35.0,-136.5,-204.0,44.0,1,0.05270655270655267,1.8571428571428572,1412.0,1.2,1434.0,1.0769230769230769,1446.0,0.05270655270655267
5270,2021-01-06,1400.0,1404.0,1386.0,1386.0,1491500.0,-0.002849002849002802,-1.5714285714285714,100.0,70.43478260869566,67.60025328665888,-21.556569665455072,-60.525270118544995,-138.53791794673452,-214.17706124333426,25.5273992574501,18.0,22.48488397151641,49.59999999999991,-44.58101272489944,143.78101272489926,2.509493637550122,96.6905063624497,-49.70714291148806,21.21212121212121,-46.12246530198832,47.090506362449695,1,-15.0,-31.0,-132.5,-200.0,72.0,2,-0.008571428571428563,1.25,1404.0,1.8571428571428572,1412.0,1.2,1434.0,-0.008571428571428563
5271,2021-01-07,1408.0,1420.0,1398.0,1420.0,2603000.0,0.005714285714285783,2.6666666666666665,-0.8571428571428571,69.64285714285714,68.83428348410372,-17.6132592716599,-64.59108400914693,-137.8246090940338,-219.92991071078177,25.372341464569537,22.0,28.529607182132622,53.0,-43.07453247071544,149.07453247071544,4.96273376464228,101.03726623535772,-47.536428620339166,33.33333333333333,-32.46494294663424,48.03726623535773,1,-7.0,-39.0,-140.5,-208.0,128.0,3,0.024147727272727293,-1.5714285714285714,1400.0,1.25,1404.0,1.8571428571428572,1412.0,0.024147727272727293
5272,2021-01-08,1452.0,1452.0,1404.0,1428.0,3307000.0,0.03125,3.0,-2.0,74.62686567164178,70.8343234449421,-52.736458872056346,-103.9995954299311,-172.93617358151323,-261.37215451125326,25.25667891380389,48.0,40.61767858939788,90.70000000000005,-13.544853463741902,194.944853463742,38.57757326812907,142.82242673187102,-82.38278575830532,100.0,33.106944551402336,52.122426731870966,1,-48.0,-83.0,-182.5,-252.0,66.0,4,0.01377410468319562,2.6666666666666665,1408.0,-1.5714285714285714,1400.0,1.25,1404.0,0.01377410468319562
5273,2021-01-12,1442.0,1466.0,1426.0,1436.0,1812500.0,-0.00688705234159781,-2.076923076923077,0.25,75.75757575757575,72.6380752486939,-32.692417941580516,-88.12147488170376,-154.17410618376266,-249.22979254710958,25.879119767885378,40.0,50.60730853204632,74.09999999999991,-33.140801347607294,181.3408013476071,20.479599326196194,127.72040067380362,-64.14450718247485,70.0,0.13913531931014234,53.620400673803644,1,-27.0,-66.0,-172.5,-242.0,84.0,1,0.015256588072122046,3.0,1452.0,2.6666666666666665,1408.0,-1.5714285714285714,1400.0,0.015256588072122046
5274,2021-01-13,1476.0,1480.0,1420.0,1428.0,2174500.0,0.023578363384188616,1.1428571428571428,8.0,79.59183673469387,73.77959246163968,-54.55832280483742,-114.60852694186428,-179.4165835465069,-281.21924983172903,26.866677664953404,60.0,55.92288120723288,99.59999999999991,-13.757190471410468,212.95719047141029,42.92140476429472,156.2785952357051,-87.56716632057783,95.74468085106383,20.752441615568557,56.678595235705224,1,-43.0,-93.0,-206.5,-276.0,20.0,2,0.0,-2.076923076923077,1442.0,3.0,1452.0,2.6666666666666665,1408.0,0.0
5275,2021-01-14,1496.0,1520.0,1480.0,1484.0,2744000.0,0.013550135501354976,-3.0,0.25,79.72972972972973,74.15891915675584,-63.69900264007492,-127.1062750850956,-189.34343622547408,-298.75265369084127,27.762351271657472,44.0,63.167363495999325,110.70000000000005,-10.995218952028154,232.39521895202824,49.85239052398606,171.54760947601403,-94.74776303569683,80.32786885245902,5.391770411414015,60.84760947601407,1,-43.0,-93.0,-226.5,-296.0,-16.0,3,-0.03208556149732622,1.1428571428571428,1476.0,-2.076923076923077,1442.0,3.0,1452.0,-0.03208556149732622
5276,2021-01-15,1486.0,1520.0,1474.0,1514.0,2850500.0,-0.006684491978609652,1.3,-2.3333333333333335,73.68421052631578,73.71510127872745,-53.00203626993789,-108.49214985819026,-168.53404487955004,-286.35109998836606,29.14743672180678,46.0,69.96350963283567,91.70000000000005,-31.910764307256386,215.31076430725648,29.89461784637183,153.50538215362826,-66.0,70.6896551724138,-1.941088426932268,61.8053821536282,1,-33.0,-83.0,-216.5,-286.0,-20.0,4,-0.009421265141319024,-3.0,1496.0,1.1428571428571428,1476.0,-2.076923076923077,1442.0,-0.009421265141319024
5277,2021-01-18,1470.0,1486.0,1470.0,1480.0,1396500.0,-0.010767160161507361,-2.2,0.35714285714285715,70.50359712230215,73.55985357606312,-35.043620276445154,-85.0382956933463,-142.59037048881373,-267.9862701603897,30.33606751635951,16.0,73.20063585486423,68.20000000000005,-54.629106785308295,191.0291067853084,6.785446607345875,129.61455339265422,-34.0,50.0,-21.276763007602142,61.41455339265413,1,-17.0,-67.0,-204.0,-270.0,-4.0,0,0.044897959183673564,1.3,1486.0,-3.0,1496.0,1.1428571428571428,1476.0,0.044897959183673564
5278,2021-01-19,1518.0,1518.0,1468.0,1472.0,2176500.0,0.03265306122448974,1.173913043478261,-4.6,74.375,74.26071725486798,-74.23262784145822,-123.79088727232875,-180.59314914328525,-313.1267086698999,31.694565648049426,50.0,70.01421140618004,106.29999999999995,-20.618291162350943,233.21829116235085,42.84085441882439,169.75914558117552,-68.55999999999995,98.0,26.73633196776649,63.4591455811755,1,-65.0,-115.0,-251.5,-318.0,-112.0,1,0.0,-2.2,1470.0,1.3,1486.0,-3.0,1496.0,0.0
5279,2021-01-20,1484.0,1516.0,1480.0,1512.0,2312500.0,-0.022397891963109373,1.0,-0.6086956521739131,65.06024096385542,73.66354596099684,-30.94548249289437,-79.86663447778665,-139.55735093536214,-276.27615320049244,33.72534776925982,38.0,66.67407800076671,63.40000000000009,-57.111890655926345,183.91189065592653,3.144054672036873,123.65594532796331,-23.27039999999988,30.76923076923077,-36.36892505969472,60.2559453279632,1,-25.0,-81.0,-209.0,-284.0,-36.0,2,0.028301886792452935,1.173913043478261,1518.0,-2.2,1470.0,1.3,1486.0,0.028301886792452935
5280,2021-01-21,1498.0,1534.0,1490.0,1512.0,2530500.0,0.009433962264151052,-1.9333333333333333,0.5,59.15492957746479,72.49822067595326,-33.05875701533819,-82.66837074193745,-147.30989790403078,-287.34718330937835,35.84712690531078,50.0,66.622544219372,67.59999999999991,-43.83919748829089,179.0391974882907,11.880401255854622,123.3195987441452,-30.0,45.45454545454545,-17.170272423254502,55.719598744145394,1,-29.0,-88.0,-220.5,-298.0,-62.0,3,-0.001335113484646211,1.0,1484.0,1.173913043478261,1518.0,-2.2,1470.0,-0.001335113484646211
5281,2021-01-22,1502.0,1510.0,1480.0,1488.0,1793500.0,0.002670226969292422,1.0,-1.0,62.31884057971014,71.13066233240528,-24.945953219513285,-76.24331341079505,-146.37009994594337,-288.7484297019132,37.94518598649512,30.0,68.96269259420069,62.5,-40.375499615043054,165.37549961504305,11.062250192478587,113.93774980752141,-22.11999999999989,51.515151515151516,-8.25834808202233,51.43774980752148,1,-25.0,-92.0,-209.5,-302.0,-78.0,4,-0.01464713715046606,-1.9333333333333333,1498.0,1.0,1484.0,1.173913043478261,1518.0,-0.01464713715046606
5282,2021-01-25,1514.0,1514.0,1496.0,1500.0,1277500.0,0.007989347536617952,1.5714285714285714,1.0,69.17293233082707,70.39903528498877,-30.425991348864954,-80.22778698148022,-153.3824405330613,-297.86190783529537,39.1201082216451,18.0,72.02018717696865,66.79999999999995,-34.05445479810783,167.65445479810774,16.372772600946064,117.22722739905385,-34.0,69.6969696969697,9.33889574998144,50.427227399053926,1,-37.0,-104.0,-204.5,-314.0,-116.0,0,-0.031704095112285335,1.0,1502.0,-1.9333333333333333,1498.0,1.0,1484.0,-0.031704095112285335
5283,2021-01-26,1498.0,1514.0,1494.0,1514.0,1614500.0,-0.010568031704095149,1.5,-1.1428571428571428,67.15328467153284,69.01697394463754,-6.310648003990536,-55.91061125228225,-134.15423968275968,-279.0710549454793,40.09227806475702,20.0,75.13234274345768,43.700000000000045,-49.850099158811645,137.25009915881174,-3.0750495794059134,90.475049579406,-18.0,33.33333333333333,-27.7156970704228,46.77504957940589,1,3.0,-88.0,-178.5,-298.0,-112.0,1,-0.021361815754339153,1.5714285714285714,1514.0,1.0,1502.0,-1.9333333333333333,1498.0,-0.021361815754339153
5284,2021-01-27,1514.0,1526.0,1500.0,1514.0,1567500.0,0.010680907877169465,1.1666666666666667,-0.0,69.93006993006992,67.92812285578646,-18.275332585320257,-63.17847523508135,-147.25384150595664,-292.0630266541257,41.179437381274845,28.0,73.03857530685445,52.09999999999991,-34.3015107079932,138.50151070799302,8.899244646003353,95.30075535399646,-24.279999999999973,62.96296296296296,-2.9960710459075415,43.20075535399655,1,-13.0,-104.0,-187.5,-314.0,-138.0,2,-0.07133421400264206,1.5,1498.0,1.5714285714285714,1514.0,1.0,1502.0,-0.07133421400264206
5285,2021-01-28,1490.0,1498.0,1476.0,1480.0,3230000.0,-0.015852047556142668,-1.4444444444444444,100.0,63.57615894039735,66.80500601290662,5.346281525194854,-32.49614234259866,-120.89490470964324,-265.38755917674735,41.66160525040205,38.0,71.10058474634161,22.799999999999955,-56.16594869070718,101.76594869070709,-16.682974345353614,62.28297434535352,44.0,28.000000000000004,-40.347437891977535,39.48297434535358,1,11.0,-75.0,-168.5,-290.0,-96.0,3,-0.028187919463087296,1.1666666666666667,1514.0,1.5,1498.0,1.5714285714285714,1514.0,-0.028187919463087296
5286,2021-01-29,1476.0,1512.0,1472.0,1484.0,2695500.0,-0.00939597315436247,-4.0,-0.8,54.41176470588235,65.01702463330443,19.86793272546265,-17.00524788331404,-105.55267476062568,-249.0537478191418,41.30654237520966,40.0,63.95342541403306,7.2999999999999545,-71.1081091401852,85.70810914018512,-31.904054570092512,46.50405457009242,56.83999999999992,7.4074074074074066,-54.58421880031671,39.20405457009254,1,25.0,-60.0,-154.5,-276.0,-100.0,4,-0.027100271002710064,-1.4444444444444444,1490.0,1.1666666666666667,1514.0,1.5,1498.0,-0.027100271002710064
5287,2021-02-01,1454.0,1474.0,1446.0,1470.0,2245000.0,-0.01490514905149054,1.3333333333333333,2.0,52.11267605633803,62.54343308400865,43.98516392839997,6.924974043932252,-81.4712752268415,-224.91997496677413,40.56319030799056,30.0,54.30529484132421,-15.700000000000045,-92.74298185184284,61.34298185184275,-54.221490925921444,22.821490925921353,76.40639999999985,10.0,-48.87274654353203,38.5214909259214,2,36.0,-28.0,-134.5,-254.0,-70.0,0,-0.02063273727647863,-4.0,1476.0,-1.4444444444444444,1490.0,1.1666666666666667,1514.0,-0.02063273727647863
5288,2021-02-02,1458.0,1466.0,1440.0,1454.0,2091000.0,0.0027510316368637433,1.6,-0.25,46.45669291338583,60.47637218951203,34.17274842760844,6.9017317035863925,-83.1070538674735,-226.80514842100115,40.794525224027325,26.0,48.20867065412722,-14.0,-86.39656868862312,58.39656868862312,-50.19828434431156,22.19828434431156,67.34201599999983,20.930232558139537,-31.90376332490567,36.19828434431154,2,29.0,-16.0,-130.0,-258.0,-50.0,1,-0.04115226337448563,1.3333333333333333,1454.0,-4.0,1476.0,-1.4444444444444444,1490.0,-0.04115226337448563
5289,2021-02-03,1478.0,1478.0,1446.0,1446.0,2064000.0,0.013717421124828544,1.0,8.0,46.45669291338583,59.065457004614366,14.787173151418756,-7.663007520189694,-100.46168563783453,-244.1054725498991,41.32894056959999,32.0,44.381586701252445,2.2999999999999545,-62.644024480942335,67.24402448094224,-30.172012240471076,34.772012240470985,40.51465471999995,52.77777777777778,3.280230311558583,32.47201224047112,2,5.0,-33.0,-146.0,-276.0,-68.0,2,-0.06224627875507438,1.6,1458.0,1.3333333333333333,1454.0,-4.0,1476.0,-0.06224627875507438
5290,2021-02-04,1388.0,1482.0,1380.0,1480.0,4225000.0,-0.060893098782138,1.125,-2.875,35.32934131736526,56.06662375324272,97.83070048616173,85.79040627483755,-8.291776771520745,-151.83786605068826,41.45937515120823,102.0,31.708332155813878,-87.09999999999991,-155.13683213015975,-19.063167869840072,-121.11841606507983,-53.08158393491999,124.23348234240007,6.0606060606060606,-39.072682325091186,34.018416065079904,2,65.0,61.0,-56.0,-186.0,18.0,3,-0.008645533141210415,1.0,1478.0,1.6,1458.0,1.3333333333333333,1454.0,-0.008645533141210415
5291,2021-02-05,1442.0,1452.0,1396.0,1408.0,3319500.0,0.03890489913544659,1.0740740740740742,-0.3695652173913043,46.236559139784944,53.51813784312693,38.470208860451294,36.33090817034622,-60.86811289541629,-203.584508268666,41.289398780472176,64.0,25.711763190970487,-34.799999999999955,-97.246945903089,27.64694590308909,-66.02347295154436,-3.576527048455546,57.010134108159946,60.78431372549019,15.594673855228734,31.223472951544487,2,11.0,15.0,-103.0,-233.0,-20.0,4,-0.03328710124826628,1.125,1388.0,1.0,1478.0,1.6,1458.0,-0.03328710124826628
5292,2021-02-08,1472.0,1478.0,1438.0,1444.0,3139500.0,0.020804438280166426,1.0,0.8235294117647058,43.502824858757066,50.890308975040725,2.1076156073772836,8.333337631028826,-88.35725926897385,-230.9102853347988,40.764927993427,40.0,22.052736198975026,-5.7999999999999545,-67.20666859030985,55.60666859030994,-36.5033342951549,24.90333429515499,15.109120697343997,90.19607843137256,49.55147406661493,30.703334295154953,2,-19.0,-15.0,-104.0,-234.0,-14.0,0,-0.06521739130434778,1.0740740740740742,1442.0,1.125,1388.0,1.0,1478.0,-0.06521739130434778
5293,2021-02-09,1464.0,1480.0,1440.0,1480.0,2952500.0,-0.005434782608695676,4.0,-0.5714285714285714,46.951219512195124,48.33710337305464,5.338973500906377,19.04234074034548,-78.08102550548892,-220.15962987892271,40.00659715868173,40.0,16.56722531333844,-14.900000000000091,-74.36392094983785,44.563920949837666,-44.63196047491897,14.831960474918787,-84.0,82.35294117647058,38.78784195281423,29.73196047491892,2,-18.0,-7.0,-95.0,-225.0,-64.0,1,-0.05464480874316935,1.0,1472.0,1.0740740740740742,1442.0,1.125,1388.0,-0.05464480874316935
5294,2021-02-10,1476.0,1476.0,1440.0,1460.0,2524000.0,0.008196721311475308,3.5,-1.0,46.62576687116565,46.453726476473335,-14.101066125258967,7.422917584708557,-87.16708878892132,-229.5028755956646,38.99400348698304,36.0,7.854174508569713,-2.900000000000091,-62.36392094983785,56.563920949837666,-32.63196047491897,26.831960474918787,-94.0,94.11764705882352,48.693403535021375,29.73196047491892,2,-30.0,-19.0,-104.5,-237.0,-178.0,2,-0.046070460704607075,4.0,1464.0,1.0,1472.0,1.0740740740740742,1442.0,-0.046070460704607075
5295,2021-02-12,1448.0,1490.0,1440.0,1488.0,2971000.0,-0.01897018970189701,1.2727272727272727,-2.5,42.285714285714285,45.10638754089911,8.174319329801847,33.35249770779956,-55.55129782299696,-198.91809945735122,37.497680815173794,50.0,-0.4365498191714323,-28.5,-88.92481191305933,31.92481191305933,-58.712405956529665,1.7124059565296648,-64.03999999999996,55.319148936170215,10.224789111408043,30.212405956529622,2,-13.0,9.0,-76.0,-209.0,-150.0,4,-0.026243093922651894,3.5,1476.0,4.0,1464.0,1.0,1472.0,-0.026243093922651894
5296,2021-02-15,1472.0,1474.0,1434.0,1448.0,1560000.0,0.016574585635359185,1.8571428571428572,-0.6,44.1988950276243,44.22707853770869,-18.386262240042242,8.695708783770442,-77.3873985648222,-219.78431176265303,36.07223425074485,40.0,-11.253948143897333,-3.7999999999999545,-64.08563589055507,56.48563589055516,-33.94281794527751,26.342817945277602,-83.7983999999999,67.85714285714286,24.80598445001688,30.142817945277578,2,-37.0,-15.0,-95.0,-233.0,-180.0,0,-0.044836956521739135,1.2727272727272727,1448.0,3.5,1476.0,4.0,1464.0,-0.044836956521739135
5297,2021-02-16,1536.0,1554.0,1472.0,1472.0,3174500.0,0.04347826086956519,-1.5625,2.6666666666666665,54.63414634146341,45.13568447416176,-77.70259159244642,-52.81401609001955,-138.17729543111682,-280.56589533296756,35.264581476825526,82.0,-17.265065703707478,56.90000000000009,-9.011902926255516,122.8119029262557,23.944048536872288,89.8559514631279,-143.72646399999985,85.0,39.03751731862879,32.95595146312782,2,-69.0,-69.0,-151.0,-297.0,-220.0,1,-0.07421875,1.8571428571428572,1472.0,1.2727272727272727,1448.0,3.5,1476.0,-0.07421875
5298,2021-02-17,1518.0,1544.0,1514.0,1528.0,1983500.0,-0.01171875,-2.3333333333333335,-0.15625,50.48543689320388,45.58332269414155,-56.207349828718634,-36.69540877913505,-116.65883760200268,-259.1320653489122,33.98353982277761,30.0,-19.231231859421086,38.90000000000009,-27.011902926255516,104.8119029262557,5.9440485368722875,71.8559514631279,-116.0228761599999,70.0,25.106165970597914,32.95595146312782,2,-51.0,-51.0,-131.5,-275.0,-192.0,2,-0.03952569169960474,-1.5625,1536.0,1.8571428571428572,1472.0,1.2727272727272727,1448.0,-0.03952569169960474
5299,2021-02-18,1526.0,1578.0,1518.0,1548.0,3067000.0,0.005270092226614009,-2.1578947368421053,2.2,54.54545454545455,47.71844638615147,-63.34379000365493,-43.62417564322118,-121.03935193762709,-263.87232921448594,32.814870605994585,60.0,-18.518667584083687,44.799999999999955,-24.365248347266743,113.96524834726665,10.217375826366606,79.3826241736333,-114.9015035903999,63.888888888888886,16.161707814147597,34.582624173633356,2,-39.0,-47.0,-130.5,-276.0,-186.0,3,-0.08256880733944949,-2.3333333333333335,1518.0,-1.5625,1536.0,1.8571428571428572,1472.0,-0.08256880733944949
5300,2021-02-19,1496.0,1502.0,1476.0,1496.0,2305500.0,-0.019659239842726106,3.3333333333333335,-0.0,52.42718446601941,48.40629364462197,-18.341738640742506,-14.526472955911913,-87.56489125631379,-230.88168532125928,30.91475418498443,50.0,-16.752961203028462,14.900000000000091,-54.168691970515965,83.96869197051615,-19.634345985257823,49.434345985258005,-71.54938330316782,43.05555555555556,-9.368142506968297,34.53434598525802,2,10.0,-17.0,-88.0,-239.0,-144.0,4,-0.13235294117647056,-2.1578947368421053,1526.0,-2.3333333333333335,1518.0,-1.5625,1536.0,-0.13235294117647056
5301,2021-02-22,1480.0,1504.0,1480.0,1502.0,1915500.0,-0.010695187165775444,-1.1818181818181819,-100.0,53.20197044334975,49.48397648735449,4.040304410087856,-0.2731709715214947,-67.75338522489119,-211.6024417681174,29.320334614507836,24.0,-16.794319948488464,0.0,-68.36434897311642,68.36434897311642,-34.1821744865581,34.1821744865581,-43.26543263891449,7.547169811320755,-48.167360815378544,34.182174486558175,2,26.0,-1.0,-52.0,-203.0,-162.0,0,-0.12297297297297294,3.3333333333333335,1496.0,-2.1578947368421053,1526.0,-2.3333333333333335,1518.0,-0.12297297297297294
5302,2021-02-24,1466.0,1488.0,1458.0,1484.0,3015000.0,-0.009459459459459474,1.3076923076923077,0.8181818181818182,50.96153846153846,49.92956748172597,19.109240711265784,10.48392556660906,-50.34835463001127,-194.6587246807776,27.37036157987729,30.0,-4.979113698402671,-11.599999999999909,-78.28827719907895,55.08827719907913,-44.94413859953943,21.74413859953961,-17.96419802780133,6.666666666666667,-51.23996843560348,33.34413859953954,2,40.0,13.0,-38.0,-189.0,-120.0,2,-0.11869031377899042,-1.1818181818181819,1480.0,3.3333333333333335,1496.0,-2.1578947368421053,1526.0,-0.11869031377899042
5303,2021-02-25,1466.0,1498.0,1464.0,1492.0,2416500.0,0.0,-1.2666666666666666,1.4444444444444444,48.48484848484849,50.136132105468505,21.705322041656473,8.39401102519264,-46.35731294289576,-191.8767281808323,25.464630259402632,34.0,-0.8169605726136524,-10.0,-76.16088843029911,56.16088843029911,-43.080444215149555,23.080444215149555,-8.0,6.666666666666667,-49.74526430007864,33.08044421514955,2,40.0,13.0,-38.0,-189.0,-112.0,3,-0.10231923601637105,1.3076923076923077,1466.0,-1.1818181818181819,1480.0,3.3333333333333335,1496.0,-0.10231923601637105
5304,2021-02-26,1406.0,1460.0,1400.0,1460.0,3424500.0,-0.04092769440654842,1.2222222222222223,2.076923076923077,52.459016393442624,51.26649900632721,79.04391488190663,63.124492058150736,17.14776182038122,-129.31958248357478,22.735940782786617,66.0,0.9469842870078082,-64.59999999999991,-135.18373153841117,5.983731538411348,-99.89186576920565,-29.308134230794167,172.0,5.769230769230769,-54.6567053441661,35.29186576920568,2,83.0,73.0,22.0,-128.0,-72.0,4,-0.056899004267425335,-1.2666666666666666,1466.0,1.3076923076923077,1466.0,-1.1818181818181819,1480.0,-0.056899004267425335
5305,2021-03-01,1448.0,1468.0,1430.0,1436.0,1978500.0,0.029871977240398362,-2.1666666666666665,-0.2222222222222222,50.847457627118644,52.00522818404879,41.39728126138107,18.779457293607038,-21.173707751346228,-168.5241824845241,20.908657028576894,62.0,2.752288659457008,-20.5,-91.15259707665405,50.15259707665405,-55.82629853832691,14.82629853832691,126.44000000000005,46.15384615384615,-13.639064920526337,35.32629853832698,3,41.0,31.0,-17.0,-153.0,-126.0,0,-0.074585635359116,1.2222222222222223,1406.0,-1.2666666666666666,1466.0,1.3076923076923077,1466.0,-0.074585635359116
5306,2021-03-02,1436.0,1464.0,1432.0,1454.0,1800000.0,-0.008287292817679592,-1.4615384615384615,-1.5,44.64285714285714,50.89508493975921,53.365619191077485,29.122218779210016,-5.171919989574462,-153.38697087782612,18.741787304991426,32.0,3.5307765167365233,-30.5,-102.51023319086221,41.51023319086221,-66.50511659543099,5.505116595430991,134.95119999999997,36.734693877551024,-18.418775706152978,36.00511659543107,3,53.0,43.0,3.5,-128.0,-108.0,1,-0.058495821727019504,-2.1666666666666665,1448.0,1.2222222222222223,1406.0,-1.2666666666666666,1466.0,-0.058495821727019504
5307,2021-03-03,1424.0,1466.0,1420.0,1466.0,2304000.0,-0.00835654596100277,1.1904761904761905,2.3333333333333335,44.11764705882353,50.18755273593917,53.42598105840557,40.854065605537016,10.321604023075906,-138.383491986202,17.36228670898668,46.0,8.221103669608738,-41.0,-115.31936773846019,33.31936773846019,-78.1596838692301,-3.8403161307699065,143.53217599999994,24.489795918367346,-26.098564288265177,37.15968386923004,3,65.0,55.0,19.5,-84.0,-118.0,2,-0.074438202247191,-1.4615384615384615,1436.0,-2.1666666666666665,1448.0,1.2222222222222223,1406.0,-0.074438202247191
5308,2021-03-04,1398.0,1422.0,1388.0,1422.0,2441000.0,-0.018258426966292096,1.8333333333333333,0.5714285714285714,38.983050847457626,48.458396769495074,67.73717892800323,65.48604443390695,39.58503466135244,-109.14943264338285,16.361676964117667,36.0,9.853832161104492,-64.0,-144.12621622357847,16.126216223578467,-104.06310811178923,-23.936891888210766,166.18153248,12.5,-31.23626117446002,40.063108111789205,3,48.0,81.0,45.5,-24.0,-72.0,3,-0.03719599427753939,1.1904761904761905,1424.0,-1.4615384615384615,1436.0,-2.1666666666666665,1448.0,-0.03719599427753939
5309,2021-03-05,1386.0,1402.0,1368.0,1400.0,2951500.0,-0.008583690987124415,2.7777777777777777,0.5833333333333334,40.828402366863905,47.16964320292224,64.58113690504729,74.03610970309592,55.227640016875284,-93.53717403917562,15.198706493290201,34.0,0.9209937350326527,-71.40000000000009,-157.96339325964232,15.163393259642135,-114.68169662982109,-28.118303370179092,171.13427118079994,18.0,-23.268489511492987,43.28169662982109,3,50.0,87.0,69.5,8.0,-74.0,4,-0.023088023088023046,1.8333333333333333,1398.0,1.1904761904761905,1424.0,-1.4615384615384615,1436.0,-0.023088023088023046
5310,2021-03-08,1376.0,1400.0,1370.0,1378.0,3007500.0,-0.00721500721500723,-3.2857142857142856,0.14285714285714285,35.185185185185176,45.167778174237284,62.322973201542254,87.58134590417899,68.9580988146663,-79.81865539455316,16.000921323030195,30.0,-5.729129661122215,-80.79999999999995,-169.52808847373194,7.928088473732032,-125.16404423686595,-36.43595576313396,169.78621490995192,8.16326530612245,-28.513329581590156,44.364044236866015,3,57.0,97.0,79.5,32.0,-70.0,0,-0.030523255813953543,2.7777777777777777,1386.0,1.8333333333333333,1398.0,1.1904761904761905,1424.0,-0.030523255813953543
5311,2021-03-09,1394.0,1402.0,1376.0,1390.0,2535500.0,0.013081395348837122,1.6,-2.0,24.460431654676256,42.2232107512526,34.46537795761287,69.3568899386371,54.39435058454865,-93.86191359999884,16.827670210154178,26.0,-15.482088993483785,-60.40000000000009,-153.31172947306572,32.51172947306554,-106.8558647365328,-13.944135263467388,141.1190420153548,26.53061224489796,-3.866781425335855,46.455864736532796,3,39.0,79.0,64.0,16.0,-86.0,1,-0.05164992826398851,-3.2857142857142856,1376.0,2.7777777777777777,1386.0,1.8333333333333333,1398.0,-0.05164992826398851
5312,2021-03-10,1376.0,1396.0,1374.0,1394.0,2523500.0,-0.012912482065997155,1.0,-4.5,24.460431654676256,39.553831103455686,42.863908222659575,84.10832810104876,74.40277200546984,-71.71419692359132,17.113175723638154,22.0,-23.393054153831145,-73.59999999999991,-172.4148720960584,25.21487209605857,-123.00743604802915,-24.19256395197067,149.09189949443362,14.814814814814813,-10.136351003243114,49.4074360480292,3,42.0,97.0,82.5,34.0,-78.0,2,-0.03488372093023251,1.6,1394.0,-3.2857142857142856,1376.0,2.7777777777777777,1386.0,-0.03488372093023251
5313,2021-03-11,1384.0,1400.0,1380.0,1382.0,2378500.0,0.005813953488372103,-5.666666666666667,-0.1111111111111111,24.460431654676256,36.442877243592754,24.59545478652035,73.58011945752469,68.67451510865658,-75.31818071133262,17.328532583977758,24.0,-31.107631672775824,-61.59999999999991,-164.35858268671018,41.15858268671036,-112.97929134335504,-10.220708656644774,131.66638552476752,47.05882352941176,25.91631172753638,51.37929134335513,3,34.0,89.0,74.0,26.0,-74.0,3,-0.05635838150289019,1.0,1376.0,1.6,1394.0,-3.2857142857142856,1376.0,-0.05635838150289019
5314,2021-03-12,1408.0,1412.0,1372.0,1380.0,5076000.0,0.01734104046242768,1.2222222222222223,14.0,33.82352941176471,34.55132966410898,1.0158132361480057,46.61447304502326,47.07855120368731,-94.76991074250918,17.432829998871913,40.0,-36.76074913943535,-34.200000000000045,-137.2229407257505,68.82294072575041,-85.71147036287539,17.311470362875298,98.80640239328136,90.47619047619048,69.12692621411469,51.511470362875244,3,9.0,65.0,56.5,2.0,-92.0,4,-0.058238636363636354,-5.666666666666667,1384.0,1.0,1376.0,1.6,1394.0,-0.058238636363636354
5315,2021-03-15,1410.0,1422.0,1402.0,1414.0,2155000.0,0.0014204545454545858,1.0,-0.14285714285714285,36.434108527131784,33.63924648458394,-7.757089470934716,43.87092590475231,46.84615922576495,-91.74869006943527,17.113691781514458,20.0,-41.708822881299966,-30.299999999999955,-134.26983368160927,73.66983368160936,-82.28491684080473,21.684916840804817,88.47801824968451,76.0,50.71941827109477,51.984916840804686,3,7.0,63.0,54.0,0.0,-146.0,0,-0.06950354609929077,1.2222222222222223,1408.0,-5.666666666666667,1384.0,1.0,1376.0,-0.06950354609929077
5316,2021-03-16,1406.0,1420.0,1392.0,1406.0,2294000.0,-0.0028368794326241176,1.0,-0.0,37.903225806451616,32.948755234320394,-9.454336491312688,44.97894248047146,50.60498003852399,-82.60394988489315,17.062364324829908,28.0,-44.45366772978036,-31.0,-134.92304845409444,72.92304845409444,-82.96152422704722,20.96152422704722,84.64933715470352,68.0,38.697451513924015,51.961524227047235,3,-11.0,67.0,45.0,4.0,-160.0,1,-0.07112375533428161,1.0,1410.0,1.2222222222222223,1408.0,-5.666666666666667,1384.0,-0.07112375533428161
5317,2021-03-17,1422.0,1424.0,1412.0,1420.0,1583000.0,0.011379800853485111,3.0,100.0,41.66666666666667,33.24693476978807,-28.796087568851817,21.081294437504994,34.93160470999646,-93.56941444198264,15.403491858456702,18.0,-49.4987770808234,-9.299999999999955,-102.29032207704245,83.69032207704254,-55.7951610385212,37.19516103852129,61.29037692542124,96.15384615384616,61.34473212964261,46.49516103852128,3,-26.0,51.0,33.0,-12.0,-120.0,2,-0.08016877637130804,1.0,1406.0,1.0,1410.0,1.2222222222222223,1408.0,-0.08016877637130804
5318,2021-03-18,1458.0,1460.0,1422.0,1424.0,2553000.0,0.025316455696202445,1.0,17.0,60.83333333333333,35.469704877173555,-61.89942870891218,-20.705828898220716,0.39252108410551045,-124.37023204946536,13.662867800885243,38.0,-50.48219233832742,29.700000000000045,-55.01649314341603,114.41649314341612,-12.658246571707878,72.05824657170797,18.37295430989593,97.72727272727273,56.797466837893516,42.358246571707994,3,-43.0,15.0,-3.0,-48.0,-170.0,3,-0.10973936899862824,3.0,1422.0,1.0,1406.0,1.0,1410.0,-0.10973936899862824
5319,2021-03-19,1400.0,1466.0,1388.0,1446.0,5638500.0,-0.03978052126200271,-1.2285714285714286,-1.3529411764705883,40.625,36.07412874548632,-1.9050178359411802,28.849708756089967,59.46749669049109,-61.295862213722785,11.263304396441507,78.0,-51.9031636598213,-22.0,-93.89465978259682,49.89465978259682,-57.947329891298295,13.947329891298295,69.87057705130223,15.384615384615385,-23.856436288288187,35.94732989129839,3,19.0,73.0,51.5,10.0,-88.0,4,-0.06428571428571428,1.0,1458.0,3.0,1422.0,1.0,1406.0,-0.06428571428571428
5320,2021-03-22,1298.0,1370.0,1296.0,1370.0,7120000.0,-0.07285714285714284,1.0555555555555556,1.565217391304348,30.057803468208093,36.69605894698985,98.19318610582059,121.4840263774629,161.5083387379368,45.17303000790571,10.612911832874952,104.0,-51.71640331087974,-114.09999999999991,-196.8065834583963,-31.39341654160353,-155.4532917291981,-72.74670827080172,168.0,1.1764705882352942,-36.796113421181055,41.35329172919816,3,83.0,139.0,153.5,112.0,70.0,0,0.013867488443759735,-1.2285714285714286,1400.0,1.0,1458.0,3.0,1422.0,0.013867488443759735
5321,2021-03-23,1298.0,1320.0,1298.0,1318.0,3989000.0,0.0,-1.2,0.2777777777777778,31.137724550898213,37.43798037990341,92.91446232713679,112.94045033851285,161.2921194911337,49.687291306004,9.89331192994936,22.0,-51.834788243039384,-105.0,-195.89496540972118,-14.10503459027882,-150.4474827048607,-59.552517295139296,168.0,1.1764705882352942,-36.9111342452503,45.44748270486061,3,83.0,139.0,148.0,112.0,48.0,1,-0.026194144838212585,1.0555555555555556,1298.0,-1.2285714285714286,1400.0,1.0,1458.0,-0.026194144838212585
5322,2021-03-24,1292.0,1314.0,1282.0,1294.0,4751000.0,-0.0046224961479198745,-1.9090909090909092,0.1,33.12101910828025,38.400267874748295,95.82278920411704,110.92353601636,165.5832532192776,59.95701818954285,9.834686651489474,32.0,-49.361796968677254,-102.29999999999995,-200.7962729724636,-3.803727027536297,-151.54813648623167,-53.05186351376824,160.4000000000001,5.434782608695652,-34.40692466252757,49.2481364862318,3,82.0,138.0,154.0,118.0,50.0,2,-0.035603715170278605,-1.2,1298.0,1.0555555555555556,1298.0,-1.2285714285714286,1400.0,-0.035603715170278605
5323,2021-03-25,1316.0,1320.0,1278.0,1280.0,2923500.0,0.018575851393188847,-1.1,-18.0,39.263803680981596,39.00474279355017,68.35037714612713,79.16874703998951,140.44041513461184,40.313848120548755,9.524028711613507,42.0,-44.86113497455631,-70.79999999999995,-169.15189239071378,27.551892390713874,-119.97594619535676,-21.624053804643154,119.36000000000013,20.212765957446805,-21.46678945217343,49.175946195356886,3,56.0,112.0,151.0,104.0,66.0,3,-0.010638297872340385,-1.9090909090909092,1292.0,-1.2,1298.0,1.0555555555555556,1298.0,-0.010638297872340385
5324,2021-03-26,1326.0,1346.0,1316.0,1324.0,2793500.0,0.0075987841945288626,-2.3333333333333335,0.05555555555555555,42.331288343558285,39.65998499537534,50.84203166590828,66.26551481285924,128.2941257606601,34.48565028467215,10.49449636812176,30.0,-38.72050865313463,-56.799999999999955,-158.32023391782195,44.72023391782204,-107.56011695891107,-6.039883041088842,90.47680000000014,52.17391304347826,5.996394152533199,50.76011695891103,3,46.0,102.0,141.0,94.0,46.0,4,-0.02865761689291102,-1.1,1316.0,-1.9090909090909092,1292.0,-1.2,1298.0,-0.02865761689291102
5325,2021-03-29,1340.0,1348.0,1324.0,1342.0,3071000.0,0.010558069381598756,2.4285714285714284,-1.0,41.61490683229814,40.07239399824717,28.90833240050506,46.124391869365354,111.62150735044679,25.228294889572908,11.332897019566,24.0,-32.71150003824687,-37.40000000000009,-135.75788572454712,60.95788572454694,-86.5789428622736,11.778942862273425,59.85958400000004,88.57142857142857,38.26012055718857,49.178942862273466,3,32.0,51.0,143.0,92.0,44.0,0,-0.020895522388059695,-2.3333333333333335,1326.0,-1.1,1316.0,-1.9090909090909092,1292.0,-0.020895522388059695
5326,2021-03-30,1352.0,1352.0,1326.0,1338.0,2537500.0,0.008955223880596996,2.7142857142857144,-7.0,46.20253164556962,40.576378995903056,9.435092621956983,28.995259279701486,97.35560559764872,18.408210148244507,12.177448456780363,26.0,-31.61810188714753,-21.200000000000045,-116.13621127114175,73.73621127114166,-68.66810563557078,26.26810563557069,33.23643392000008,100.0,43.33151577666772,47.46810563557084,3,20.0,39.0,140.5,80.0,-18.0,1,0.01183431952662728,2.4285714285714284,1340.0,-2.3333333333333335,1326.0,-1.1,1316.0,0.01183431952662728
5327,2021-03-31,1318.0,1342.0,1318.0,1334.0,2425500.0,-0.025147928994082802,-2.0,-1.1428571428571428,40.35087719298246,38.30055053586407,30.319724060416775,57.60001499153077,129.16370962629662,56.99592442412268,13.331554360304027,34.0,-32.961215366363376,-49.90000000000009,-144.73037488058662,44.93037488058644,-97.31518744029336,-2.4848125597068247,54.36806184960005,54.054054054054056,-3.6717747804513365,47.41518744029323,3,54.0,70.0,174.5,114.0,40.0,2,0.02124430955993928,2.7142857142857144,1352.0,2.4285714285714284,1340.0,-2.3333333333333335,1326.0,0.02124430955993928
5328,2021-04-01,1346.0,1356.0,1314.0,1318.0,2830000.0,0.02124430955993928,-1.3333333333333333,-1.75,41.040462427745666,38.34671302783581,-17.029008956007374,26.88285835971101,97.70456374183618,33.4417554435845,13.716493962271892,42.0,-34.386540862216634,-19.299999999999955,-113.50492779597676,74.90492779597685,-66.40246389798835,27.802463897988446,15.043894427647956,76.19047619047619,21.67346162487378,47.10246389798843,4,-22.0,42.0,146.5,86.0,0.0,3,-0.002971768202080227,-2.0,1318.0,2.7142857142857144,1352.0,2.4285714285714284,1340.0,-0.002971768202080227
5329,2021-04-02,1354.0,1370.0,1348.0,1366.0,2066500.0,0.005943536404160454,1.2,-0.42857142857142855,42.04545454545455,39.678674258640974,-36.02916140572938,17.24683258287905,87.36314777900316,28.606066237236973,13.590434345791206,24.0,-38.33392366522935,-9.700000000000045,-103.5107838038216,84.1107838038215,-56.60539190191071,37.205391901910616,-76.0,71.42857142857143,18.818155881792975,46.90539190191073,4,-30.0,19.0,138.5,78.0,20.0,4,0.02067946824224509,-1.3333333333333333,1346.0,-2.0,1318.0,2.7142857142857144,1352.0,0.02067946824224509
5330,2021-04-05,1334.0,1366.0,1332.0,1366.0,2554500.0,-0.01477104874446089,1.125,2.6666666666666665,40.21739130434783,40.687526120135374,-11.606032689354606,35.7730691337797,104.28972424838616,51.14331965816018,13.584935307931811,34.0,-52.422566850044404,-27.59999999999991,-122.12908213038804,66.92908213038822,-74.86454106519386,19.664541065194044,-54.16000000000008,35.714285714285715,-14.331904504260557,47.26454106519406,4,-10.0,39.0,150.0,98.0,26.0,0,0.028485757121439192,1.2,1354.0,-1.3333333333333333,1346.0,-2.0,1318.0,0.028485757121439192
5331,2021-04-06,1322.0,1362.0,1318.0,1342.0,3186000.0,-0.008995502248875575,-2.142857142857143,0.625,36.26373626373627,41.03671691518604,4.6448398737663865,44.377707613072516,112.88454064960752,64.9020635211159,13.739991615136788,44.0,-57.33236978285322,-36.0,-130.81727579648305,58.817275796483045,-83.40863789824152,11.408637898241523,-40.35680000000002,14.285714285714285,-28.691865819525425,47.408637898241516,4,2.0,50.0,162.0,110.0,74.0,1,0.04689863842662634,1.125,1334.0,1.2,1354.0,-1.3333333333333333,1346.0,0.04689863842662634
5332,2021-04-07,1328.0,1336.0,1318.0,1332.0,2679000.0,0.004538577912254205,2.0,0.2,30.538922155688624,40.06728563459794,4.792443555223372,36.46696826089419,103.09201501259577,60.61774931409286,13.86007347911854,18.0,-48.99197098146942,-27.59999999999991,-122.92746884178837,67.72746884178855,-75.26373442089402,20.063734420894207,-44.589664000000084,25.0,-10.59556084755718,47.6637344208942,4,14.0,44.0,156.0,104.0,38.0,2,0.004518072289156683,-2.142857142857143,1322.0,1.125,1334.0,1.2,1354.0,0.004518072289156683
5333,2021-04-08,1306.0,1330.0,1300.0,1330.0,2469500.0,-0.016566265060240948,1.5,6.0,34.22818791946308,39.1669411430318,28.189160782961153,55.15142854224132,121.48146052804736,83.3926324277852,14.241364793031325,30.0,-41.44468082998719,-45.700000000000045,-142.50604591815795,51.10604591815786,-94.103022959079,2.7030229590789077,-20.857870720000165,8.571428571428571,-28.358733533538484,48.40302295907893,4,29.0,66.0,178.0,126.0,46.0,3,0.039816232771822335,2.0,1328.0,-2.142857142857143,1322.0,1.125,1334.0,0.039816232771822335
5334,2021-04-09,1326.0,1348.0,1316.0,1316.0,3789000.0,0.015313935681470214,-5.4,-0.4166666666666667,56.48148148148149,40.81878277071884,9.151543331952098,30.24382822220923,97.51305924126177,64.00427265520648,14.795581229576921,42.0,-33.70120455291226,-21.59999999999991,-115.2609787871188,72.06097878711898,-68.43048939355936,25.230489393559537,-39.16071330560021,39.39393939393939,-1.973776324795523,46.830489393559496,4,9.0,46.0,136.5,106.0,32.0,4,0.015082956259426794,1.5,1306.0,2.0,1328.0,-2.142857142857143,1322.0,0.015082956259426794
5335,2021-04-12,1312.0,1332.0,1310.0,1328.0,1498000.0,-0.010558069381598756,-1.2,-1.6,53.04347826086957,41.57888795019661,20.966954937324545,38.499353025885966,108.07386699978088,78.3810415707735,15.715124446050982,22.0,-29.933619385550628,-30.700000000000045,-120.8019305826997,59.401930582699606,-75.75096529134976,14.350965291349667,-23.497499039488275,19.35483870967742,-25.977458391185895,45.050965291349804,4,23.0,60.0,142.5,120.0,34.0,0,0.04725609756097571,-5.4,1326.0,1.5,1306.0,2.0,1328.0,0.04725609756097571
5336,2021-04-13,1306.0,1324.0,1304.0,1322.0,1776000.0,-0.004573170731707266,1.0,1.0,53.04347826086957,42.98917695773962,22.077319742682448,38.60265677582447,110.94537643567173,84.2796656472633,16.473053605293856,20.0,-28.163229083391116,-31.700000000000045,-118.0313079759303,54.63130797593021,-74.86565398796529,11.465653987965197,-15.867549058698614,12.5,-36.31431928184032,43.165653987965136,4,29.0,66.0,147.0,126.0,62.0,1,0.04134762633996947,-1.2,1312.0,-5.4,1326.0,1.5,1306.0,0.04134762633996947
5337,2021-04-14,1308.0,1314.0,1294.0,1304.0,1762500.0,0.0015313935681469104,1.5,-0.25,48.07692307692308,43.771005918759336,20.684881873483846,29.117003726543317,106.48485761220354,82.66790489945879,17.4739693356759,20.0,-27.157851001989457,-24.0,-101.49770794568667,53.49770794568667,-62.748853972843335,14.748853972843335,-16.270198077524583,25.925925925925924,-25.411349686875816,38.74885397284339,4,24.0,64.0,145.0,129.0,64.0,2,0.06727828746177367,1.0,1306.0,-1.2,1312.0,-5.4,1326.0,0.06727828746177367
5338,2021-04-15,1298.0,1316.0,1288.0,1290.0,1066500.0,-0.007645259938837912,-3.6666666666666665,2.0,43.269230769230774,43.90698105473447,25.88179283239174,27.94854068301538,113.72845566265619,93.09773901339827,18.554698780961864,28.0,-29.350010518427325,-26.0,-77.35634025320974,25.356340253209737,-51.678170126604755,-0.32182987339524516,72.0,16.666666666666664,-33.13694453295313,25.678170126604847,4,29.0,74.0,147.5,140.0,104.0,3,0.05238828967642517,1.5,1308.0,1.0,1306.0,-1.2,1312.0,0.05238828967642517
5339,2021-04-16,1310.0,1322.0,1306.0,1316.0,1838000.0,0.009244992295839749,-1.2857142857142858,-0.75,42.71844660194176,44.18487608780047,7.804782730480383,9.339072715150678,98.40990530246904,81.60171630274795,19.744608979278464,24.0,-26.200133104440283,-9.5,-46.61433259811474,27.614332598114743,-28.05716629905737,9.057166299057371,58.3599999999999,50.0,4.889570614475645,18.55716629905736,4,15.0,62.0,135.5,138.0,148.0,4,0.032061068702289974,-3.6666666666666665,1298.0,1.5,1308.0,1.0,1306.0,0.032061068702289974
5340,2021-04-19,1316.0,1328.0,1300.0,1310.0,2048000.0,0.004580152671755711,-1.1538461538461537,-1.0,41.0,44.711127614051996,-1.1365513024970824,5.013789738561627,91.99406704586045,76.40117415593113,19.219095631226953,28.0,-25.24843743682709,-4.400000000000091,-40.16767137769011,31.36767137768993,-22.2838356888451,13.48383568884492,50.75279999999998,70.0,30.51775481420931,17.88383568884498,4,2.0,56.0,129.0,148.0,106.0,0,0.03191489361702127,-1.2857142857142858,1310.0,-3.6666666666666665,1298.0,1.5,1308.0,0.03191489361702127
5341,2021-04-20,1264.0,1304.0,1256.0,1298.0,2943500.0,-0.03951367781155013,1.0869565217391304,-5.666666666666667,37.61467889908257,45.49732280776243,46.67982024992375,57.272376942983556,141.22456282267422,128.20381625612777,19.013422269953608,60.0,-26.806073870199043,-54.700000000000045,-97.49252271125147,-11.907477288748623,-76.09626135562576,-33.303738644374334,101.17774400000008,11.11111111111111,-25.432058141306978,21.39626135562568,4,38.0,97.0,181.0,203.0,152.0,1,0.06487341772151889,-1.1538461538461537,1316.0,-1.2857142857142858,1310.0,-3.6666666666666665,1298.0,0.06487341772151889
5342,2021-04-21,1246.0,1254.0,1238.0,1246.0,3169500.0,-0.014240506329113889,1.0,-0.0,25.961538461538467,44.57880620132636,57.9153050289176,75.52150129804932,155.22165821628437,146.25106288995312,18.66159358060836,26.0,-26.679371021656607,-70.40000000000009,-123.04538766215182,-17.754612337848357,-96.72269383107596,-44.077306168924224,114.81063424000013,8.88888888888889,-21.703962222340202,26.322693831075895,4,47.0,106.0,188.0,225.0,182.0,2,0.0979133226324238,1.0869565217391304,1264.0,-1.1538461538461537,1316.0,-1.2857142857142858,1310.0,0.0979133226324238
5343,2021-04-22,1302.0,1304.0,1270.0,1280.0,3256500.0,0.04494382022471921,1.6153846153846154,100.0,39.84375000000001,42.73016937005064,1.4396275769961449,19.41425796395788,96.04485064974779,90.52862355669095,17.87110235991592,58.0,-22.70178632251873,-13.700000000000045,-66.73861552524818,39.33861552524809,-40.21930776262411,12.819307762624021,51.441996185600146,71.11111111111111,43.79655729563316,26.519307762624067,4,-17.0,50.0,132.5,171.0,116.0,3,0.053763440860215006,1.0,1246.0,1.0869565217391304,1264.0,-1.1538461538461537,1316.0,0.053763440860215006
5344,2021-04-23,1288.0,1292.0,1266.0,1276.0,1570000.0,-0.010752688172043001,1.6,0.5454545454545454,40.8,41.369782896620684,10.596836236438776,32.065437283410574,106.25300791665586,104.95113283922888,17.791274101894253,36.0,-17.63268282986337,-25.799999999999955,-79.99496966356833,28.394969663568418,-52.89748483178414,1.2974848317842316,58.51547641446405,55.55555555555556,28.093013507723274,27.097484831784236,4,-5.0,64.0,156.0,185.0,134.0,4,0.08850931677018625,1.6153846153846154,1302.0,1.0,1246.0,1.0869565217391304,1264.0,0.08850931677018625
5345,2021-04-26,1312.0,1322.0,1288.0,1290.0,2865500.0,0.01863354037267073,-1.6153846153846154,1.8333333333333333,48.091603053435115,40.81957454023908,-14.978291087249545,6.176884493261014,79.5645294881956,81.99650481030403,17.457836972752798,34.0,-12.461769285891023,-0.40000000000009095,-53.1731989395073,52.37319893950712,-26.786599469753583,25.9865994697534,28.004547829596277,88.09523809523809,56.530094791442686,26.38659946975359,4,-29.0,-8.0,134.0,161.0,118.0,0,0.11128048780487809,1.6,1288.0,1.6153846153846154,1302.0,1.0,1246.0,0.11128048780487809
5346,2021-04-27,1368.0,1386.0,1296.0,1316.0,6411500.0,0.04268292682926833,1.0454545454545454,2.3636363636363638,56.41025641025641,41.745500466165005,-68.45777786992608,-51.187379125380176,20.69763524480595,26.483966543731412,17.385233621881124,90.0,-14.941107605106936,54.799999999999955,-0.9044834252792953,110.5044834252792,26.94775828736033,82.65224171263958,-130.0,87.83783783783784,53.151985981862936,27.852241712639657,4,-56.0,-56.0,41.0,69.0,50.0,1,0.03947368421052633,-1.6153846153846154,1312.0,1.6,1288.0,1.6153846153846154,1302.0,0.03947368421052633
5347,2021-04-28,1346.0,1366.0,1340.0,1352.0,2683000.0,-0.016081871345029253,-1.8888888888888888,-0.11538461538461539,56.41025641025641,43.20561442627897,-45.26021066588919,-28.44028231832226,37.45276298012459,48.976185347983574,17.14480986050982,28.0,-16.096225812435932,31.40000000000009,-26.18801044802126,88.98801044802144,2.605994775989302,60.19400522401088,-105.03999999999996,66.66666666666666,27.4928772949835,28.79400522401069,4,-34.0,-34.0,63.0,91.0,64.0,2,0.0520059435364042,1.0454545454545454,1368.0,-1.6153846153846154,1312.0,1.6,1288.0,0.0520059435364042
5348,2021-04-30,1342.0,1354.0,1318.0,1354.0,3012000.0,-0.002971768202080227,5.0,2.0,52.7027027027027,44.3149762152524,-38.400686731396036,-26.093125407383468,36.63355504146193,53.67368153200323,17.10590748252514,36.0,-16.883081558079084,27.59999999999991,-29.55500622723366,84.75500622723348,-0.9775031136168764,56.177503113616694,-98.13920000000007,63.33333333333333,23.188235267515147,28.57750311361677,4,-30.0,-30.0,60.0,88.0,94.0,4,0.06408345752608047,-1.8888888888888888,1346.0,1.0454545454545454,1368.0,-1.6153846153846154,1312.0,0.06408345752608047
5349,2021-05-06,1382.0,1390.0,1346.0,1360.0,3959000.0,0.02980625931445613,1.3157894736842106,-1.8333333333333333,60.869565217391305,46.52270568385144,-75.00054074981517,-67.34046098818294,-8.078114399216702,14.578922586232693,17.71862117544917,48.0,-15.363176717246233,66.20000000000005,3.827266416086786,128.5727335839133,35.0136332080433,97.38636679195679,-135.29641600000014,92.15686274509804,47.34201982725433,31.18636679195668,5,-68.0,-68.0,18.0,46.0,50.0,3,0.026049204052098318,5.0,1342.0,-1.8888888888888888,1346.0,1.0454545454545454,1368.0,0.026049204052098318
5350,2021-05-07,1372.0,1400.0,1370.0,1380.0,3263000.0,-0.00723589001447178,-4.0,-0.36363636363636365,60.122699386503065,49.02359684912039,-62.82867135257948,-57.28464204956845,-2.0359914977334483,25.49907290916667,18.066081725641187,30.0,-11.80132376899428,54.299999999999955,-12.560735074704553,121.16073507470446,20.869632462647814,87.7303675373521,-119.5645593600002,73.07692307692307,23.175847446775578,33.43036753735225,5,-53.0,-53.0,28.0,56.0,84.0,4,0.036443148688046545,1.3157894736842106,1382.0,5.0,1342.0,-1.8888888888888888,1346.0,0.036443148688046545
5351,2021-05-10,1384.0,1396.0,1358.0,1370.0,2511000.0,0.008746355685131268,1.0,-1.75,61.30952380952381,52.95115077667431,-62.59959766683028,-67.88194231754619,-17.42022366217634,14.721884276618766,18.015978510383555,38.0,-8.377979600770232,63.200000000000045,-9.953335715527828,136.35333571552792,26.623332142235995,99.7766678577641,-122.71068579840016,80.48780487804879,26.415805328645433,36.576667857763994,5,-51.0,-65.0,-2.5,44.0,104.0,0,0.03323699421965309,-4.0,1372.0,1.3157894736842106,1382.0,5.0,1342.0,0.03323699421965309
5352,2021-05-11,1334.0,1370.0,1328.0,1370.0,2765000.0,-0.036127167630057855,1.3333333333333333,-2.5714285714285716,54.787234042553195,54.61153789251355,1.336480284925301,-18.350214905414305,28.99609516424016,65.5066908185695,17.705394781485715,56.0,-6.005574878174684,12.900000000000091,-60.42666636356057,86.22666636356075,-23.763333181780354,49.563333181780536,-64.38804465049611,19.51219512195122,-37.668243263298265,36.663333181780374,5,-1.0,-15.0,47.5,94.0,150.0,1,0.06296851574212892,1.0,1384.0,-4.0,1372.0,1.3157894736842106,1382.0,0.06296851574212892
5353,2021-05-12,1358.0,1384.0,1330.0,1354.0,4286500.0,0.01799100449775115,-1.0769230769230769,-0.1111111111111111,56.18556701030928,56.321045338103474,-15.516243032532202,-40.322094920234804,1.6174083449384398,42.6944980802773,17.088390018568003,54.0,2.434350984429784,34.299999999999955,-40.446166949731605,109.04616694973151,-3.0730834748658253,71.67308347486573,-80.5647619714664,41.66666666666667,-15.743670983334937,37.37308347486579,5,-14.0,-39.0,22.0,70.0,104.0,2,0.038291605301914666,1.3333333333333333,1334.0,1.0,1384.0,-4.0,1372.0,0.038291605301914666
5354,2021-05-13,1346.0,1370.0,1340.0,1348.0,2624000.0,-0.008836524300441795,-3.2857142857142856,-0.5,53.80710659898477,56.95610128760899,6.231584932324267,-28.192356806104954,11.963894540083857,55.88845337620478,17.008874970872277,30.0,15.772797910999998,21.299999999999955,-54.10794318060789,96.7079431806078,-16.403971590303854,59.00397159030376,-61.21087625317841,25.0,-29.544777263820933,37.70397159030389,5,2.0,-27.0,10.0,82.0,136.0,3,0.06686478454680533,-1.0769230769230769,1358.0,1.3333333333333333,1334.0,1.0,1384.0,0.06686478454680533
5355,2021-05-14,1374.0,1382.0,1344.0,1358.0,3155500.0,0.02080237741456159,1.375,-8.0,64.86486486486487,57.89550222700993,-13.46480304762963,-54.082133711159486,-18.752341377293305,29.065742791486173,16.879220223615754,38.0,23.5336031147624,46.200000000000045,-32.05356894496549,124.45356894496558,7.073215527517277,85.32678447248281,-82.29822367798761,67.64705882352942,7.2939273906809845,39.12678447248281,5,-15.0,-55.0,-25.5,54.0,44.0,4,0.04221251819505101,-3.2857142857142856,1346.0,-1.0769230769230769,1358.0,1.3333333333333333,1334.0,0.04221251819505101
5356,2021-05-17,1360.0,1386.0,1350.0,1384.0,1712000.0,-0.010189228529839833,1.5714285714285714,-1.5,65.57377049180329,58.91367045829292,-0.8034318307466037,-37.765413868300584,-7.3004063651656,44.36518074908054,16.633776579823156,36.0,32.36980812553202,29.5,-49.31089959345559,108.31089959345559,-9.90544979672768,68.90544979672768,-61.80033025730836,55.172413793103445,-11.207671651235287,39.40544979672779,5,-1.0,-41.0,-11.5,68.0,112.0,0,0.07058823529411762,1.375,1374.0,-3.2857142857142856,1346.0,-1.0769230769230769,1358.0,0.07058823529411762
5357,2021-05-18,1396.0,1400.0,1350.0,1352.0,2931000.0,0.026470588235294024,-1.0833333333333333,-1.8333333333333333,63.58381502890173,60.1226829389817,-32.369007925044116,-70.44647150178389,-45.09582873481304,9.66360901912526,16.250853899543994,50.0,38.78421849850065,61.09999999999991,-22.12423736029905,144.32423736029887,19.48788131985043,102.71211868014939,-91.69231044186995,94.28571428571428,27.326597967916456,41.612118680149514,5,-32.0,-77.0,-48.0,32.0,86.0,1,0.0659025787965617,1.5714285714285714,1360.0,1.375,1374.0,-3.2857142857142856,1346.0,0.0659025787965617
5358,2021-05-19,1366.0,1396.0,1358.0,1376.0,2309000.0,-0.021489971346704828,-1.9230769230769231,-0.22727272727272727,60.773480662983424,60.11200687738082,1.5571623614216605,-36.987231404358226,-16.43868549685203,40.80077065293972,15.708716755948432,38.0,37.47701405651469,27.700000000000045,-54.7291721482477,110.12917214824779,-13.514586074123827,68.91458607412392,-55.95077181535771,43.333333333333336,-24.032712900415937,41.214586074123915,5,-2.0,-47.0,-9.0,62.0,110.0,2,0.08638360175695459,-1.0833333333333333,1396.0,1.5714285714285714,1360.0,1.375,1374.0,0.08638360175695459
5359,2021-05-20,1352.0,1364.0,1344.0,1354.0,1913500.0,-0.010248901903367469,-1.2222222222222223,0.2,55.68181818181818,59.61857563241583,12.129708229828111,-20.74286138870775,-3.585055226313216,56.09160774134898,15.209250052366635,22.0,37.48390853221645,11.599999999999909,-69.92855489428689,93.12855489428671,-29.164277447143377,52.364277447143195,-36.553725506436194,14.285714285714285,-48.37385121536881,40.76427744714336,5,12.0,-33.0,1.5,76.0,138.0,3,0.08136094674556205,-1.9230769230769231,1366.0,-1.0833333333333333,1396.0,1.5714285714285714,1360.0,0.08136094674556205
5360,2021-05-21,1358.0,1368.0,1348.0,1360.0,1856500.0,0.004437869822485174,1.2222222222222223,1.0,48.34437086092716,58.17800308257176,4.3973977291891515,-24.701450284127077,-10.362960881044046,51.494307965013604,14.71717631634521,20.0,39.57805162374552,15.5,-65.54449719943113,96.54449719943113,-25.022248599715567,56.02224859971557,-37.480501976049936,25.0,-33.05056977520044,40.52224859971558,5,6.0,-39.0,-4.5,70.0,128.0,4,0.09131075110456544,-1.2222222222222223,1352.0,-1.9230769230769231,1366.0,-1.0833333333333333,1396.0,0.09131075110456544
5361,2021-05-24,1346.0,1364.0,1334.0,1350.0,1830000.0,-0.008836524300441795,-1.1428571428571428,2.0,50.0,57.64608818895474,11.667162644986547,-6.580625242867427,0.123371106565628,64.55406058679773,13.051391279255842,30.0,34.984058215738514,-0.599999999999909,-72.72970772736358,71.52970772736376,-36.66485386368163,35.46485386368181,-20.711671857486863,18.181818181818183,-37.17695802921497,36.0648538636818,5,19.0,-27.0,7.5,82.0,148.0,0,0.05349182763744431,1.2222222222222223,1358.0,-1.2222222222222223,1352.0,-1.9230769230769231,1366.0,0.05349182763744431
5362,2021-05-25,1368.0,1368.0,1338.0,1346.0,1955000.0,0.01634472511144125,1.7272727272727273,-5.5,54.193548387096776,57.42475278637558,-5.590663098585537,-19.99733191486621,-22.585580959321987,43.11381500435891,10.989817146452586,30.0,31.649023516728448,15.299999999999955,-39.58015651344431,70.18015651344422,-12.140078256722063,42.74007825672197,-38.228971546037656,54.83870967741935,0.46847521560778915,27.440078256722096,5,-1.0,-49.0,-14.5,60.0,98.0,1,0.07602339181286544,-1.1428571428571428,1346.0,1.2222222222222223,1358.0,-1.2222222222222223,1352.0,0.07602339181286544
5363,2021-05-26,1372.0,1378.0,1358.0,1358.0,1746500.0,0.0029239766081872176,-1.8571428571428572,0.6363636363636364,48.17518248175182,56.79898344001636,-8.265080791080209,-19.483129942955202,-27.520573100342972,39.766380559075515,10.608270402366296,20.0,26.63031244029753,15.799999999999955,-34.17515172029425,65.77515172029416,-9.187575860147263,40.78757586014717,-38.01523325327548,86.36363636363636,35.25409509710227,24.987575860147132,5,-5.0,-53.0,-20.0,56.0,84.0,2,0.08017492711370267,1.7272727272727273,1368.0,-1.1428571428571428,1346.0,1.2222222222222223,1358.0,0.08017492711370267
5364,2021-05-27,1402.0,1402.0,1364.0,1386.0,6727500.0,0.02186588921282806,3.75,1.1428571428571428,55.10204081632653,55.71422521240099,-32.9512850371093,-42.69355366879654,-58.8999502391689,10.504216732331315,10.328236287213286,38.0,28.569926305960053,40.09999999999991,-2.5979600152795683,82.79796001527939,18.75101999236017,61.44898000763965,-64.05431925807898,100.0,49.5347840671198,21.348980007639735,5,-34.0,-82.0,-52.5,26.0,64.0,3,0.05278174037089878,-1.8571428571428572,1372.0,1.7272727272727273,1368.0,-1.1428571428571428,1346.0,0.05278174037089878
5365,2021-05-28,1458.0,1462.0,1428.0,1432.0,3729000.0,0.0399429386590584,1.0,1.625,60.946745562130175,55.2001113313262,-84.6887485972552,-91.90689093497576,-115.72151809601996,-44.77609643965911,11.32116407292445,60.0,29.661352221786956,88.79999999999995,33.85658413093415,143.74341586906576,61.32829206546717,116.27170793453274,-114.92997371743263,96.875,48.1334221126742,27.471707934532883,5,-60.0,-108.0,-109.5,-30.0,-16.0,4,0.021947873799725626,3.75,1402.0,-1.8571428571428572,1372.0,1.7272727272727273,1368.0,0.021947873799725626
5366,2021-05-31,1422.0,1458.0,1418.0,1440.0,2076500.0,-0.024691358024691357,-2.076923076923077,-0.6923076923076923,63.58024691358025,55.199714874068256,-43.548789103825584,-54.445360636205805,-80.84939636323452,-9.24840467338845,11.775566615118112,40.0,32.263050718665,50.09999999999991,-9.688750922182635,109.88875092218245,20.20562453890875,79.99437546109107,-67.03697634568925,67.74193548387096,14.670884572381688,29.89437546109125,5,-24.0,-72.0,-77.0,6.0,12.0,0,0.04500703234880454,1.0,1458.0,3.75,1402.0,-1.8571428571428572,1372.0,0.04500703234880454
5367,2021-06-01,1416.0,1438.0,1398.0,1430.0,1478500.0,-0.00421940928270037,1.6666666666666667,0.7777777777777778,59.47712418300654,55.05567526518193,-38.45767625530925,-45.25236051531601,-76.58605629882959,-3.5687917962172833,12.034208948779131,40.0,27.845695292626942,40.59999999999991,-20.973746968835258,102.17374696883508,9.813126515582326,71.38687348441749,-50.33327871112033,55.769230769230774,1.2037343284509348,30.78687348441756,6,-18.0,-66.0,-84.5,1.0,-34.0,1,0.05508474576271194,-2.076923076923077,1422.0,1.0,1458.0,3.75,1402.0,0.05508474576271194
5368,2021-06-02,1428.0,1430.0,1404.0,1406.0,2130500.0,0.008474576271186418,1.0,-1.5714285714285714,63.398692810457526,55.913105779475195,-45.52559949292572,-53.207062158261124,-91.37964651135803,-15.471374865911912,12.864873241083302,26.0,24.549890459239805,48.299999999999955,-15.42671917519965,112.02671917519956,16.436640412400266,80.16335958759964,-52.69995084000834,65.3061224489796,6.711594153458705,31.863359587599767,6,-30.0,-64.0,-105.5,-20.0,-54.0,2,0.026610644257702987,1.6666666666666667,1416.0,-2.076923076923077,1422.0,1.0,1458.0,0.026610644257702987
5369,2021-06-03,1418.0,1436.0,1408.0,1416.0,1784500.0,-0.007002801120448154,-2.111111111111111,0.09090909090909091,57.638888888888886,56.94583000480428,-28.13795665976818,-42.55348671647471,-82.47723595234493,-5.303381262069479,13.045026703667311,28.0,19.510796555493926,36.5,-29.493620106260778,102.49362010626078,3.5031899468694974,69.4968100531305,-34.02995575600744,31.25,-25.11717205655402,32.99681005313041,6,-20.0,-54.0,-99.5,-10.0,-50.0,3,0.026798307475317307,1.0,1428.0,1.6666666666666667,1416.0,-2.076923076923077,1422.0,0.026798307475317307
5370,2021-06-04,1422.0,1428.0,1400.0,1416.0,1693500.0,0.0028208744710860323,2.111111111111111,3.0,61.151079136690655,58.184838797769906,-24.702582353266052,-44.91854669455779,-84.26270700835039,-9.046553754227716,12.950650900443222,28.0,17.778167988903988,38.0,-30.228717522238867,106.22871752223887,3.885641238880453,72.11435876111955,-30.22696018040665,40.0,-15.835946968734802,34.11435876111943,6,-22.0,-47.0,-104.5,-14.0,0.0,4,0.030942334739803012,-2.111111111111111,1418.0,1.0,1428.0,1.6666666666666667,1416.0,0.030942334739803012
5371,2021-06-07,1430.0,1452.0,1428.0,1450.0,1617000.0,0.005625879043600568,1.0,-3.3333333333333335,56.800000000000004,58.47444453253693,-21.82975075606919,-51.95964228631283,-89.90955857584504,-16.868336462853676,13.346735359922352,30.0,19.939460457423593,43.700000000000045,-27.562598147481594,114.96259814748169,8.068700926259226,79.33129907374087,-31.204264162365916,59.25925925925925,7.944623940040948,35.631299073740834,6,-20.0,-51.0,-136.5,-22.0,-6.0,0,0.008391608391608463,2.111111111111111,1422.0,-2.111111111111111,1418.0,1.0,1428.0,0.008391608391608463
5372,2021-06-08,1418.0,1448.0,1412.0,1446.0,1383000.0,-0.008391608391608352,1.25,1.4,61.206896551724135,59.92241276253385,-2.2254049699306506,-35.14585388001501,-75.45390684205222,-5.460643832714595,14.316878348387421,36.0,24.943266736474925,27.5,-40.61600012975532,95.61600012975532,-6.55800006487766,61.55800006487766,-18.0,34.61538461538461,-16.97729815597163,34.05800006487761,6,-5.0,-28.0,-106.0,-10.0,18.0,1,0.01128349788434413,1.0,1430.0,2.111111111111111,1422.0,-2.111111111111111,1418.0,0.01128349788434413
5373,2021-06-09,1410.0,1414.0,1398.0,1412.0,1339000.0,-0.005641748942172065,4.333333333333333,0.07142857142857142,62.83185840707965,60.78128138372864,13.110462055491553,-24.296071332208157,-65.8142956944439,2.0541874535183524,14.884911510873827,20.0,30.623901959998875,16.90000000000009,-49.95065838350706,83.75065838350724,-16.5253291917536,50.32532919175378,52.0,22.22222222222222,-32.681337377124045,33.42532919175361,6,20.0,-20.0,-98.0,-2.0,16.0,2,-0.019858156028368823,1.25,1418.0,1.0,1430.0,2.111111111111111,1422.0,-0.019858156028368823
5374,2021-06-10,1436.0,1444.0,1408.0,1410.0,1672000.0,0.018439716312056653,-1.4,-13.0,65.85365853658537,61.32649393644588,-8.44782476040973,-45.54278660058617,-90.16113625620528,-24.827601113803667,15.714901636324763,36.0,34.256538696685766,38.40000000000009,-27.206161456414975,104.00616145641516,5.596919271792558,71.20308072820762,24.720000000000027,70.37037037037037,11.201548866628087,32.803080728207576,6,-8.0,-41.0,-124.0,-28.0,-16.0,3,-0.04317548746518107,4.333333333333333,1410.0,1.25,1418.0,1.0,1430.0,-0.04317548746518107
5375,2021-06-11,1432.0,1450.0,1420.0,1446.0,2706500.0,-0.0027855153203342198,1.7272727272727273,-0.5384615384615384,68.0672268907563,61.82504726724323,-9.525484033477596,-38.97294239158282,-84.97170349640305,-22.060944552131787,16.368775206944942,30.0,40.27948519250435,31.5,-34.83725634166626,97.83725634166626,-1.668628170833017,64.66862817083302,27.465599999999995,62.96296296296296,-1.333001214159168,33.16862817083313,6,-7.0,-37.0,-118.0,-24.0,-36.0,4,-0.04469273743016755,-1.4,1436.0,4.333333333333333,1410.0,1.25,1418.0,-0.04469273743016755
5376,2021-06-14,1456.0,1462.0,1444.0,1452.0,1062000.0,0.016759776536312776,1.25,-0.2857142857142857,68.33333333333333,62.809070506168425,-31.508888016361425,-58.406641729258354,-107.86572016605533,-47.007578820234585,17.0555639615368,30.0,42.6272512226501,50.700000000000045,-17.173256495920214,118.5732564959203,16.76337175204003,84.63662824796006,-58.0,90.625,24.09454847684313,33.936628247960115,6,-26.0,-61.0,-137.0,-48.0,-46.0,0,-0.02335164835164838,1.7272727272727273,1432.0,-1.4,1436.0,4.333333333333333,1410.0,-0.02335164835164838
5377,2021-06-15,1488.0,1494.0,1462.0,1464.0,2232500.0,0.0219780219780219,-1.2857142857142858,6.0,71.64179104477611,63.7249703099816,-58.35867171789846,-87.6549521313168,-137.2690017421146,-79.52227068792786,17.680436143762424,38.0,38.8853088350138,78.09999999999991,1.0329751723731988,155.16702482762662,39.56648758618667,116.63351241381315,-88.72000000000003,93.75,28.50026702953629,38.533512413813305,6,-42.0,-77.0,-162.0,-117.0,-64.0,1,-0.043010752688172005,1.25,1456.0,1.7272727272727273,1432.0,-1.4,1436.0,-0.043010752688172005
5378,2021-06-16,1484.0,1492.0,1474.0,1478.0,1469000.0,-0.0026881720430107503,-1.5714285714285714,0.25,66.94214876033058,64.7586658512529,-50.93617978235966,-78.3800037265587,-131.56788674971563,-76.83187075265505,18.339077195176568,18.0,36.8179892922401,68.20000000000005,-12.688747509630275,149.08874750963037,27.755626245184885,108.6443737548152,-80.93119999999999,88.37209302325581,26.381293477110304,40.44437375481519,6,-38.0,-72.0,-158.0,-113.0,-58.0,2,-0.03234501347708896,-1.2857142857142858,1488.0,1.25,1456.0,1.7272727272727273,1432.0,-0.03234501347708896
5379,2021-06-17,1462.0,1478.0,1462.0,1474.0,1558000.0,-0.014824797843665749,-1.6666666666666667,-2.0,50.96153846153846,63.62649466512488,-24.628347215287704,-50.295202944949324,-108.3452437421613,-55.73981200608159,19.307706684148414,22.0,36.66353926158081,40.700000000000045,-36.811561107073885,118.21156110707398,1.9442194464629665,79.45578055353712,-55.29395199999999,56.75675675675676,-0.7874937796951116,38.755780553536994,6,-16.0,-48.0,-130.5,-94.0,-44.0,3,-0.024623803009575895,-1.5714285714285714,1484.0,-1.2857142857142858,1488.0,1.25,1456.0,-0.024623803009575895
5380,2021-06-18,1482.0,1492.0,1466.0,1488.0,2786500.0,0.013679890560875485,2.7142857142857144,0.5,65.625,64.60705022068045,-39.361594290368885,-63.80018729851872,-126.22023231500225,-76.76421191623376,20.32555128710471,30.0,34.74021844071558,54.5,-21.515233930220802,130.5152339302208,16.4923830348896,92.5076169651104,-71.80219392000004,76.0,18.930014021636786,38.007616965110344,6,-36.0,-68.0,-148.5,-114.0,-104.0,4,-0.04183535762483126,-1.6666666666666667,1462.0,-1.5714285714285714,1484.0,-1.2857142857142858,1488.0,-0.04183535762483126
5381,2021-06-21,1418.0,1468.0,1400.0,1466.0,3646000.0,-0.04318488529014841,1.6153846153846154,8.0,50.40000000000001,63.406283937155536,25.431601258081628,6.187688367275541,-60.40823829400051,-14.235037209303982,21.1231397154834,82.0,34.46159394765755,-13.099999999999909,-79.0119029262612,52.81190292626138,-46.05595146313067,19.85595146313085,76.0,19.148936170212767,-36.512310297906524,32.955951463130674,6,28.0,-4.0,-79.0,-65.0,-52.0,0,-0.015514809590973178,2.7142857142857144,1482.0,-1.6666666666666667,1462.0,-1.5714285714285714,1484.0,-0.015514809590973178
5382,2021-06-22,1472.0,1478.0,1444.0,1448.0,3304500.0,0.038081805359661436,-1.125,-0.5,57.534246575342465,62.81766040029585,-22.465439101282072,-41.76259191914687,-112.12482769021494,-69.59839303025956,21.93381418269187,60.0,34.212267970647645,35.700000000000045,-25.49201874335563,96.89201874335572,5.103990628322208,66.29600937167788,20.11999999999989,78.26086956521739,22.835670489863993,30.596009371677866,6,-25.0,-58.0,-133.0,-119.0,-136.0,1,-0.04211956521739135,1.6153846153846154,1418.0,2.7142857142857144,1482.0,-1.6666666666666667,1462.0,-0.04211956521739135
5383,2021-06-23,1482.0,1504.0,1476.0,1476.0,1772000.0,0.006793478260869623,-8.333333333333334,0.25,60.95890410958904,62.27379879729625,-23.66702559578289,-45.42826046590699,-118.96890296839297,-80.66196601706383,22.71005777608543,32.0,35.55975760968022,40.200000000000045,-16.247833392693565,96.64783339269366,11.97608330365324,68.42391669634685,-82.0,78.84615384615384,19.521782022825555,28.22391669634677,6,-30.0,-63.0,-140.5,-130.0,-112.0,2,-0.03913630229419707,-1.125,1472.0,1.6153846153846154,1418.0,2.7142857142857144,1482.0,-0.03913630229419707
5384,2021-06-24,1476.0,1478.0,1454.0,1472.0,1243500.0,-0.004048582995951455,5.0,0.6666666666666666,59.183673469387756,61.286737306033075,-12.735614838473111,-35.41590518395515,-110.4623888615879,-76.02670069374653,22.72187075067982,28.0,36.84118906180356,30.5,-24.649557425268313,85.64955742526831,2.9252212873659573,58.07477871263404,-73.92000000000007,73.07692307692307,10.841020245270172,27.574778712634124,6,-24.0,-57.0,-134.5,-124.0,-112.0,3,-0.03387533875338755,-8.333333333333334,1482.0,-1.125,1472.0,1.6153846153846154,1418.0,-0.03387533875338755
5385,2021-06-25,1490.0,1494.0,1480.0,1490.0,1324500.0,0.009485094850948617,2.5,0.0,60.0,60.360811380107144,-19.71650582502184,-49.42992319761879,-121.29018374513271,-90.94066954005098,21.652321336884953,18.0,39.104701897399536,42.90000000000009,-15.53538942143291,101.33538942143309,13.682305289283477,72.1176947107167,-85.88160000000016,86.53846153846155,22.937673558033346,29.217694710716547,6,-38.0,-71.0,-148.5,-138.0,-140.0,4,-0.04832214765100673,5.0,1476.0,-8.333333333333334,1482.0,-1.125,1472.0,-0.04832214765100673
5386,2021-06-28,1486.0,1490.0,1472.0,1488.0,1275000.0,-0.0026845637583892135,5.0,-100.0,61.64383561643836,59.24992744362517,-12.307777588880981,-42.57205488551676,-113.90562745391139,-87.66363690134813,20.77850182678071,18.0,38.44343300042874,35.700000000000045,-23.944914196149966,95.34491419615006,5.877542901924926,65.52245709807517,-79.8839680000001,70.0,2.619866206930766,29.822457098075034,6,-34.0,-67.0,-144.5,-134.0,-2.0,0,-0.07267833109017496,2.5,1490.0,5.0,1476.0,-8.333333333333334,1482.0,-0.07267833109017496
5387,2021-06-29,1494.0,1494.0,1468.0,1482.0,1858000.0,0.0053835800807537915,3.3333333333333335,-6.0,64.3835616438356,58.96563998623685,-21.64318522642816,-46.82986423790362,-118.42280408707347,-95.9961470884682,20.48870724324439,26.0,38.03926615758769,39.799999999999955,-20.597281221424055,100.19728122142396,9.601359389288064,69.99864061071185,-85.92628864000017,80.0,6.622344380474686,30.198640610711998,6,-42.0,-73.0,-152.0,-142.0,-64.0,1,-0.08567603748326635,5.0,1486.0,2.5,1490.0,5.0,1476.0,-0.08567603748326635
5388,2021-06-30,1466.0,1480.0,1466.0,1472.0,2256500.0,-0.018741633199464536,-3.6666666666666665,-0.5,55.102040816326536,59.425695803435524,3.9504313071820434,-16.6928847979525,-86.87115568249283,-68.55872021361438,20.163071278216478,28.0,35.18336636455115,9.900000000000091,-49.40793858278812,69.2079385827883,-19.753969291394014,39.553969291394196,-56.0077628672002,30.0,-41.95045678194465,29.653969291394056,6,-14.0,-35.0,-123.0,-114.0,-46.0,2,-0.08867667121418832,3.3333333333333335,1494.0,5.0,1486.0,2.5,1490.0,-0.08867667121418832
5389,2021-07-01,1456.0,1476.0,1450.0,1468.0,1429500.0,-0.006821282401091366,-1.1666666666666667,2.0,54.0,58.13402913676886,14.53872953003497,-3.9000079077550254,-73.74933590851924,-59.50449717884567,19.53233916507169,26.0,27.729938576205996,-2.0,-58.53876173864933,54.53876173864933,-30.269380869324777,26.269380869324777,-44.12760760985611,13.636363636363635,-56.99509322197577,28.269380869324667,7,-4.0,-22.0,-113.0,-104.0,-18.0,3,-0.05906593406593408,-3.6666666666666665,1466.0,3.3333333333333335,1494.0,5.0,1486.0,-0.05906593406593408
5390,2021-07-02,1466.0,1470.0,1452.0,1456.0,1713500.0,0.006868131868131844,1.0,-0.8333333333333334,51.74825174825175,58.28383488657461,2.269067536569537,-10.998523110996757,-80.64037762641419,-68.96468296145076,19.135405005804323,18.0,22.54325574485756,5.7999999999999545,-48.20818651388595,59.80818651388586,-21.204093256942997,32.804093256942906,-52.28505545765893,36.36363636363637,-30.42767583001227,27.004093256942973,7,8.0,-15.0,-122.0,-114.0,-28.0,4,-0.06957708049113231,-1.1666666666666667,1456.0,-3.6666666666666665,1466.0,3.3333333333333335,1494.0,-0.06957708049113231
5391,2021-07-05,1442.0,1468.0,1436.0,1466.0,924500.0,-0.016371077762619368,1.2857142857142858,-2.4,41.726618705035975,56.52743178987389,33.56075778184345,14.700272445466908,-52.069829559084155,-45.421173303694104,18.10585479745597,32.0,23.101015230537996,-18.799999999999955,-71.64973733931402,34.049737339314106,-45.22486866965687,7.624868669656962,-26.479354348505694,10.344827586206897,-50.84551326635712,26.424868669656984,7,28.0,9.0,-68.0,-90.0,4.0,0,-0.06380027739251037,1.0,1466.0,-1.1666666666666667,1456.0,-3.6666666666666665,1466.0,-0.06380027739251037
5392,2021-07-06,1434.0,1450.0,1432.0,1450.0,803000.0,-0.00554785020804438,1.25,0.6666666666666666,41.134751773049636,54.32474819692507,39.787697337445024,25.255262828730338,-38.91772481081807,-38.407832097450864,17.592629389789874,18.0,18.322759304531473,-27.59999999999991,-78.15648222265077,22.956482222650948,-52.878241111325224,-2.3217588886745943,-16.70976726153549,4.166666666666666,-51.37180917653418,25.278241111325414,7,29.0,17.0,-60.0,-82.0,-32.0,1,0.03486750348675027,1.2857142857142858,1442.0,1.0,1466.0,-1.1666666666666667,1456.0,0.03486750348675027
5393,2021-07-07,1382.0,1404.0,1376.0,1400.0,3346500.0,-0.036262203626220346,1.1538461538461537,1.125,37.17948717948718,51.87983860915833,85.05544416858856,79.10581418575975,15.93103705176486,12.420852080401346,17.97122932168448,58.0,20.607776827552698,-78.20000000000005,-135.8289400981355,-20.5710599018646,-107.01447004906777,-49.38552995093232,122.0,6.0,-47.34435405539064,28.814470049067705,7,53.0,58.0,-8.0,-30.0,36.0,2,0.0347322720694645,1.25,1434.0,1.2857142857142858,1442.0,1.0,1466.0,0.0347322720694645
5394,2021-07-08,1374.0,1402.0,1370.0,1386.0,2708000.0,-0.005788712011577379,-2.2,0.6666666666666666,32.0,48.76872749804723,86.12179426909074,86.66619274041977,27.196904409200215,18.999519434288686,17.75142666318534,32.0,15.95083157276531,-83.09999999999991,-151.8142059930517,-14.385794006948117,-117.45710299652569,-48.74289700347413,127.44000000000005,4.0,-44.558585543802664,34.35710299652586,7,58.0,63.0,7.0,-22.0,42.0,3,0.033478893740902516,1.1538461538461537,1382.0,1.25,1434.0,1.2857142857142858,1442.0,0.033478893740902516
5395,2021-07-09,1368.0,1372.0,1348.0,1354.0,3874000.0,-0.004366812227074246,1.1818181818181819,-1.1666666666666667,39.6694214876033,46.32712592817666,81.57461112648957,92.36103112981209,35.686676246203206,23.97594759536196,17.550102594922777,26.0,8.610094579792985,-85.90000000000009,-164.74935670393256,-7.050643296067619,-125.32467835196621,-46.47532164803397,128.18240000000014,16.666666666666664,-34.14094502190472,39.424678351966236,7,53.0,58.0,13.0,-16.0,64.0,4,0.051169590643274754,-2.2,1374.0,1.1538461538461537,1382.0,1.25,1434.0,0.051169590643274754
5396,2021-07-12,1422.0,1422.0,1398.0,1408.0,2284500.0,0.03947368421052633,2.4285714285714284,1.0,39.6694214876033,43.58111035526197,19.6029567025696,37.61160008125171,-16.95005707864584,-31.127219950716153,16.587895604855493,54.0,3.0826440545129117,-30.200000000000045,-110.31465468145802,49.91465468145793,-70.25732734072903,9.857327340728943,65.29145600000015,72.54901960784314,24.172493579975907,40.057327340728975,7,-8.0,4.0,-34.5,-70.0,32.0,0,0.011251758087201136,1.1818181818181819,1368.0,-2.2,1374.0,1.1538461538461537,1382.0,0.011251758087201136
5397,2021-07-13,1424.0,1434.0,1412.0,1422.0,1767500.0,0.0014064697609001975,1.0,0.14285714285714285,37.60683760683761,41.637198887540976,7.408299264019888,32.22313738777348,-16.82620835894022,-35.2518546874071,14.867213981744253,22.0,-4.3637400048742165,-25.0,-104.2012759067402,54.20127590674019,-64.6006379533701,14.600637953370097,54.9339686400001,88.37209302325581,42.03838122749224,39.60063795337009,7,-12.0,2.0,-29.5,-74.0,76.0,1,0.015449438202247201,2.4285714285714284,1422.0,1.1818181818181819,1368.0,-2.2,1374.0,0.015449438202247201
5398,2021-07-14,1436.0,1438.0,1406.0,1410.0,1544000.0,0.008426966292134797,1.1333333333333333,13.0,41.666666666666664,40.266828517170595,-10.38703049498804,17.3313025018997,-26.390177746638074,-49.04087104398013,13.101706756490106,32.0,-12.358981509973546,-10.599999999999909,-88.22907756893005,67.02907756893023,-49.41453878446487,28.21453878446505,35.07793052160014,97.77777777777777,52.56205956932072,38.81453878446502,7,-27.0,-10.0,-34.5,-86.0,116.0,2,-0.0236768802228412,1.0,1424.0,2.4285714285714284,1422.0,1.1818181818181819,1368.0,-0.0236768802228412
5399,2021-07-15,1426.0,1444.0,1420.0,1430.0,1565000.0,-0.0069637883008356605,-2.0,-0.15384615384615385,36.44067796610169,38.56598698582059,-5.688231322907541,25.819781281194537,-15.3096391778638,-41.033936549885766,11.616393470725031,24.0,-22.933632595624204,-18.799999999999955,-96.5948719727437,58.994871972743795,-57.69743598637183,20.09743598637192,37.69325469030423,81.25,39.55686789283037,38.89743598637189,7,-18.0,0.0,-16.0,-76.0,152.0,3,-0.005610098176718092,1.1333333333333333,1436.0,1.0,1424.0,2.4285714285714284,1422.0,-0.005610098176718092
5400,2021-07-16,1420.0,1436.0,1402.0,1418.0,2147500.0,-0.0042075736325385416,1.0,-0.5,36.13445378151261,37.944635327651326,-7.710359183992523,28.392433919720133,-7.9541635577641046,-36.60311129607385,9.92664798398836,34.0,-28.90559565284684,-21.700000000000045,-98.18350355326265,54.78350355326256,-59.941751776631236,16.541751776631145,36.75165940888587,47.82608695652174,9.312325157968509,38.24175177663126,7,-21.0,6.0,-8.5,-70.0,198.0,4,-0.0028169014084507005,-2.0,1426.0,1.1333333333333333,1436.0,1.0,1424.0,-0.0028169014084507005
5401,2021-07-19,1396.0,1412.0,1380.0,1410.0,1739000.0,-0.016901408450704203,2.5555555555555554,-7.0,30.70866141732283,36.78618084368169,10.14521760916432,53.397456903086095,16.76352188324745,-14.072301063829855,10.330087864558854,40.0,-34.86692006161775,-44.59999999999991,-123.12428387376212,33.924283873762306,-83.86214193688102,-5.3378580631188015,54.22655984435278,25.0,-7.924570435604238,39.26214193688109,7,0.0,30.0,14.0,-46.0,240.0,0,0.025787965616045794,1.0,1420.0,-2.0,1426.0,1.1333333333333333,1436.0,0.025787965616045794
5402,2021-07-20,1410.0,1414.0,1378.0,1390.0,1857500.0,0.01002865329512903,1.5714285714285714,-1.4285714285714286,38.33333333333333,36.914385971886816,-8.512366719268357,36.37961654817673,5.270581721472809,-29.251456937147168,10.534186489710581,36.0,-40.9485230633627,-27.5,-105.6994750284764,50.6994750284764,-66.59973751423831,11.599737514238313,34.09296625369166,48.484848484848484,14.562842300064133,39.099737514238214,7,-14.0,16.0,2.5,-60.0,216.0,1,0.031205673758865293,2.5555555555555554,1396.0,1.0,1420.0,-2.0,1426.0,0.031205673758865293
5403,2021-07-21,1424.0,1436.0,1410.0,1426.0,1650000.0,0.0099290780141843,1.3636363636363635,-0.1,43.442622950819676,38.18578852197789,-17.79999478088871,18.774170817543336,-6.781697180615538,-44.36117451675909,9.980007059160819,26.0,-41.84962195148978,-10.599999999999909,-86.10643053822673,64.90643053822691,-48.35321526911321,27.15321526911339,14.327388278470153,69.6969696969697,31.837138022608123,37.753215269113376,7,-28.0,2.0,4.5,-58.0,228.0,2,0.05337078651685401,1.5714285714285714,1410.0,2.5555555555555554,1396.0,1.0,1420.0,0.05337078651685401
5404,2021-07-26,1426.0,1452.0,1426.0,1450.0,1369500.0,0.001404494382022392,-1.1666666666666667,12.0,41.525423728813564,38.39201099322347,-13.01696163003794,13.52991956091455,-6.3837230650283345,-46.51249934264024,9.830323045858073,28.0,-42.047761970397914,-6.099999999999909,-79.10439784872983,66.90439784873001,-42.602198924364984,30.402198924365166,-78.0,64.86486486486487,25.708042560750513,36.502198924365,7,-11.0,0.0,3.0,-60.0,244.0,0,0.08835904628330993,1.3636363636363635,1424.0,1.5714285714285714,1410.0,2.5555555555555554,1396.0,0.08835904628330993
5405,2021-07-27,1418.0,1434.0,1412.0,1424.0,1344000.0,-0.005610098176718092,-1.4444444444444444,0.25,44.54545454545454,38.93379244409583,3.1529786522428367,16.716345627767396,3.068069592436359,-39.38250030410927,9.458646945217398,22.0,-36.5551996283823,-10.5,-78.4055071016287,57.4055071016287,-44.45275355081435,23.45275355081435,-67.92000000000007,54.054054054054056,10.787870422382206,33.95275355081438,7,-3.0,8.0,12.0,-52.0,322.0,1,0.11283497884344151,-1.1666666666666667,1426.0,1.3636363636363635,1424.0,1.5714285714285714,1410.0,0.11283497884344151
5406,2021-07-28,1378.0,1402.0,1374.0,1400.0,2046000.0,-0.028208744710860323,1.1538461538461537,3.6666666666666665,38.88888888888889,39.07624258654597,40.51589104885056,50.81575111207712,44.53632247014389,-0.30232595113511707,9.577814497024868,44.0,-29.25155112771381,-45.09999999999991,-110.89681643228732,20.696816432287505,-77.99840821614362,-12.201591783856202,-25.881600000000162,5.128205128205128,-41.304056920112586,32.898408216143686,7,35.0,48.0,52.0,-12.0,422.0,2,0.1741654571843252,-1.4444444444444444,1418.0,-1.1666666666666667,1426.0,1.3636363636363635,1424.0,0.1741654571843252
5407,2021-07-29,1366.0,1394.0,1360.0,1390.0,1698500.0,-0.00870827285921627,1.125,1.0909090909090908,46.22641509433962,39.58288130073186,48.52645608755074,55.58447673140813,56.73484133356237,10.890336520276833,9.80147559236982,34.0,-24.950770132325488,-50.700000000000045,-112.22141261803813,10.821412618038039,-81.46070630901909,-19.939293690981003,-11.883968000000095,6.521739130434782,-43.16499864117783,30.760706309019017,7,40.0,60.0,64.0,0.0,440.0,3,0.19765739385065895,1.1538461538461537,1378.0,-1.4444444444444444,1418.0,-1.1666666666666667,1426.0,0.19765739385065895
5408,2021-07-30,1336.0,1364.0,1330.0,1360.0,1968000.0,-0.02196193265007318,1.125,1.0,41.880341880341874,40.1872884023141,70.23575419664598,79.41762264379713,87.55598823779565,40.31550007195051,10.289368705724849,36.0,-25.357180385192805,-74.20000000000005,-141.03081545761233,-7.369184542387757,-107.6154077288063,-40.78459227119379,116.0,4.918032786885246,-48.459693811539196,33.4154077288062,7,55.0,81.0,94.5,30.0,488.0,4,0.21706586826347296,1.125,1366.0,1.1538461538461537,1378.0,-1.4444444444444444,1418.0,0.21706586826347296
5409,2021-08-02,1370.0,1376.0,1346.0,1346.0,1860500.0,0.025449101796407136,-1.5,-1.0,50.38167938931298,41.77031346984748,30.683473871123397,40.73276034641731,55.24047927830611,6.124141896475294,11.137292166762505,40.0,-24.813197302892604,-35.90000000000009,-101.37607035754604,29.57607035754586,-68.63803517877295,-3.1619648212272295,79.55999999999995,38.46153846153847,-18.75189142894657,32.738035178772975,8,21.0,42.0,65.5,1.0,440.0,0,0.20583941605839406,1.125,1336.0,1.125,1366.0,1.1538461538461537,1378.0,0.20583941605839406
5410,2021-08-03,1364.0,1372.0,1350.0,1350.0,1603000.0,-0.004379562043795637,-2.142857142857143,0.5833333333333334,36.44859813084113,42.40808421579395,31.183809144803035,40.79073027152867,62.696552824200126,12.05562279493688,12.031038465257378,22.0,-26.707142449552975,-36.799999999999955,-98.33680969436955,24.73680969436964,-67.56840484718487,-6.0315951528150435,83.16879999999992,47.22222222222222,-7.718765383955677,30.768404847184826,8,27.0,48.0,71.5,7.0,472.0,1,0.2243401759530792,-1.5,1370.0,1.125,1336.0,1.125,1366.0,0.2243401759530792
5411,2021-08-04,1350.0,1376.0,1346.0,1368.0,1509500.0,-0.01026392961876832,-1.3076923076923077,-1.2857142857142858,33.6283185840708,41.88530479920923,42.43500169203071,50.114312562371424,78.40682128238245,25.61759007992123,13.242285004661463,30.0,-27.058784216344748,-46.200000000000045,-108.51870547936846,16.118705479368373,-77.35935273968425,-15.040647260315836,94.82542399999988,31.25,-18.658215127121935,31.15935273968417,8,41.0,62.0,85.5,21.0,490.0,2,0.288888888888889,-2.142857142857143,1364.0,-1.5,1370.0,1.125,1336.0,0.288888888888889
5412,2021-08-05,1484.0,1488.0,1342.0,1344.0,5085000.0,0.09925925925925916,-1.0277777777777777,-7.777777777777778,56.896551724137936,43.380185774022365,-89.36152880585678,-84.26822593136967,-52.99979078544493,-107.7582774898026,14.059445307240887,146.0,-23.682679453688706,85.29999999999995,13.331878402250595,157.2681215977493,49.315939201125275,121.28406079887463,-154.0,97.46835443037975,51.400523595173354,35.984060798874715,8,-75.0,-72.0,-48.5,-113.0,370.0,3,0.21293800539083563,-1.3076923076923077,1350.0,-2.142857142857143,1364.0,-1.5,1370.0,0.21293800539083563
5413,2021-08-06,1430.0,1472.0,1430.0,1464.0,2512000.0,-0.03638814016172509,-1.4705882352941178,-0.24285714285714285,50.51020408163265,44.37849470211337,-38.46603926749481,-27.91924011233641,2.89063078558047,-53.56955329925995,13.55966634804291,54.0,-17.57907618199897,28.90000000000009,-43.9196040694726,101.71960406947278,-7.50980203473614,65.30980203473632,-96.83999999999992,60.273972602739725,17.88577086622268,36.409802034736295,8,-21.0,-21.0,6.5,-59.0,434.0,4,0.26293706293706287,-1.0277777777777777,1484.0,-1.3076923076923077,1350.0,-2.142857142857143,1364.0,0.26293706293706287
5414,2021-08-10,1420.0,1456.0,1410.0,1430.0,2316000.0,-0.006993006993006978,-2.066666666666667,0.29411764705882354,50.0,44.98455530817398,-32.862485165894896,-15.068929686536421,13.736690247574188,-43.82027422495685,12.744231698094262,46.0,-15.1688279340392,16.59999999999991,-55.51803190817418,88.718031908174,-19.459015954087135,52.659015954086954,-83.74319999999989,53.42465753424658,11.239992483406084,36.05901595408706,8,-11.0,-11.0,21.5,-49.0,438.0,1,0.2845070422535212,-1.4705882352941178,1430.0,-1.0277777777777777,1484.0,-1.3076923076923077,1350.0,0.2845070422535212
5415,2021-08-11,1438.0,1452.0,1432.0,1432.0,1722000.0,0.012676056338028152,-5.666666666666667,-0.6,55.38461538461538,46.817413807699154,-53.33598548010491,-29.044968130499456,-4.995968386021559,-62.00080569456986,11.44185893858415,32.0,-14.869993848212516,31.09999999999991,-40.57734722529699,102.77734722529681,-4.738673612648427,66.93867361264824,-98.70833599999992,65.75342465753424,20.51120904914775,35.838673612648414,8,-29.0,-29.0,5.0,-67.0,444.0,2,0.25869262865090414,-2.066666666666667,1420.0,-1.4705882352941178,1430.0,-1.0277777777777777,1484.0,0.25869262865090414
5416,2021-08-12,1438.0,1452.0,1438.0,1452.0,1300500.0,0.0,1.0,-2.3333333333333335,53.72340425531915,47.65041260336354,-49.092546095008856,-29.286354846173253,-4.583167693939686,-62.11930136042838,11.511369770360796,14.0,-14.31702227634446,30.299999999999955,-42.43629369884911,103.03629369884902,-6.068146849424693,66.6681468494246,-95.73416927999983,65.75342465753424,20.057139660675162,36.36814684942455,8,-29.0,-29.0,24.5,-67.0,468.0,3,0.2767732962447844,-5.666666666666667,1438.0,-2.066666666666667,1420.0,-1.4705882352941178,1430.0,0.2767732962447844
5417,2021-08-13,1446.0,1448.0,1428.0,1444.0,2249000.0,0.0055632823365785455,5.666666666666667,-0.14285714285714285,52.972972972972975,48.88292716921144,-49.786762638666005,-37.47502654571463,-11.875467720277356,-70.44795478752258,11.800271921866056,20.0,-14.031306193202,37.200000000000045,-37.220144414865445,111.62014441486554,-0.01007220743281323,74.4100722074329,-100.8194858943998,58.06451612903226,14.767826524151893,37.21007220743276,8,-31.0,-37.0,14.5,-75.0,458.0,4,0.272475795297372,1.0,1438.0,-5.666666666666667,1438.0,-2.066666666666667,1420.0,0.272475795297372
5418,2021-08-16,1402.0,1434.0,1376.0,1432.0,2461000.0,-0.03042876901798064,2.411764705882353,-15.0,47.087378640776706,48.51689375270741,5.0957606070703605,4.0550822897155285,31.948684596341536,-27.61061997662341,12.255095330952305,70.0,-9.699946973106307,-5.099999999999909,-78.44963136270849,68.24963136270867,-41.774815681354085,31.574815681354266,-53.963096176511726,32.5,-7.735160709084042,36.67481568135428,8,13.0,7.0,55.0,-31.0,452.0,0,0.32239657631954355,5.666666666666667,1446.0,1.0,1438.0,-5.666666666666667,1438.0,0.32239657631954355
5419,2021-08-17,1418.0,1428.0,1404.0,1414.0,1221000.0,0.011412268188302432,1.0,-0.13333333333333333,50.0,50.022605071502845,-3.77654766840692,-13.25455563257401,16.277511923559814,-43.765954927005396,12.893706307130277,26.0,-6.207062475376688,11.299999999999955,-61.70209081355483,84.30209081355474,-25.20104540677744,47.80104540677735,-67.16383425298159,55.26315789473685,16.082995238279345,36.50104540677741,8,-3.0,-9.0,19.5,-47.0,476.0,1,0.31452750352609304,2.411764705882353,1402.0,5.666666666666667,1446.0,1.0,1438.0,0.31452750352609304
5420,2021-08-18,1416.0,1432.0,1410.0,1420.0,1282000.0,-0.0014104372355430161,-1.75,-1.0,54.9738219895288,52.39432767210929,7.124584202621236,-12.194825667061195,18.460927098801676,-40.30584760123065,13.102249568916308,22.0,1.4532167480826956,9.5,-63.37046907458807,82.37046907458807,-26.935234537294036,45.935234537294036,-62.42055756792206,52.63157894736842,8.766340466658725,36.435234537294065,8,-1.0,-7.0,18.5,-31.0,490.0,2,0.3121468926553672,1.0,1418.0,2.411764705882353,1402.0,5.666666666666667,1446.0,0.3121468926553672
5421,2021-08-19,1432.0,1434.0,1402.0,1406.0,1970000.0,0.011299435028248483,1.1333333333333333,-6.5,58.54922279792746,52.57795779141924,4.447181066585017,-26.72997031120849,2.5761419267444126,-54.73787775804976,12.896791226635246,32.0,5.125716052920325,23.700000000000045,-49.853703974807786,97.25370397480788,-13.07685198740387,60.47685198740396,-75.73214641656364,77.77777777777779,27.983076999481412,36.7768519874039,8,-8.0,-23.0,-8.5,-47.0,418.0,3,0.3142458100558658,-1.75,1416.0,1.0,1418.0,2.411764705882353,1402.0,0.3142458100558658
5422,2021-08-20,1454.0,1454.0,1434.0,1434.0,1998500.0,0.015363128491620026,1.0,0.7692307692307693,65.60846560846561,54.25554240551179,-24.87132723283844,-47.710739962158186,-18.6637707898376,-74.93025775625301,12.489034968759109,22.0,14.150433853885716,43.5,-32.846853931617716,119.84685393161772,5.326573034191142,81.67342696580886,-95.0975034882324,100.0,42.68926776495154,38.17342696580881,8,-38.0,-45.0,-34.0,-58.0,384.0,4,0.3108665749656121,1.1333333333333333,1432.0,-1.75,1416.0,1.0,1418.0,0.3108665749656121
5423,2021-08-23,1500.0,1504.0,1460.0,1460.0,2196500.0,0.031636863823933936,-1.2,2.0,66.66666666666666,56.10739425736364,-66.93671909240265,-92.4658473915058,-63.09558476541724,-119.22001025258965,12.755238070808621,50.0,27.368950902867027,85.70000000000005,-0.4164450337782455,171.81644503377834,42.6417774831109,128.7582225168892,-138.5155534184678,96.07843137254902,34.880442050248035,43.0582225168891,8,-60.0,-83.0,-81.0,-100.0,318.0,0,0.2693333333333334,1.0,1454.0,1.1333333333333333,1432.0,-1.75,1416.0,0.2693333333333334
5424,2021-08-24,1552.0,1560.0,1520.0,1526.0,3295000.0,0.03466666666666662,-1.105263157894737,0.65,71.55963302752293,57.904618439908916,-109.78889515522906,-141.81307560315963,-113.72900754766715,-169.34969400248292,13.834488521415983,60.0,24.806456444400055,131.4000000000001,25.513466886816104,237.28653311318408,78.45673344340821,184.34326655659197,-184.81493128172906,94.9367088607595,30.65019496037189,52.943266556591986,8,-84.0,-107.0,-134.5,-141.0,224.0,1,0.19458762886597936,-1.2,1500.0,1.0,1454.0,1.1333333333333333,1432.0,0.19458762886597936
5425,2021-08-25,1578.0,1580.0,1550.0,1550.0,2773500.0,0.01675257731958757,-1.1428571428571428,1.0769230769230769,75.44642857142857,60.31828780836552,-127.2199986246801,-163.59950820052723,-137.90318051206873,-193.5327412829065,14.735804114968708,30.0,29.86732079913486,149.4000000000001,22.290598302121907,276.5094016978783,85.845299151061,212.95470084893918,-199.2460354048253,98.87640449438202,29.154746986345913,63.55470084893906,8,-100.0,-123.0,-161.0,-167.0,198.0,2,0.2002534854245881,-1.105263157894737,1552.0,-1.2,1500.0,1.0,1454.0,0.2002534854245881
5426,2021-08-26,1618.0,1618.0,1582.0,1584.0,3471000.0,0.025348542458808687,1.1176470588235294,1.2142857142857142,68.92655367231639,62.09090788607034,-155.33723295062532,-194.67868681769505,-176.34861548984236,-231.65635023649543,15.032039851792334,40.0,37.65501873790595,177.4000000000001,27.18835983154395,327.61164016845623,102.29417991577202,252.50582008422816,-223.14635257243935,100.0,32.39236094827726,75.10582008422811,8,-121.0,-144.0,-205.5,-202.0,128.0,3,0.17799752781211375,-1.1428571428571428,1578.0,-1.105263157894737,1552.0,-1.2,1500.0,0.17799752781211375
5427,2021-08-27,1636.0,1650.0,1612.0,1648.0,2906000.0,0.011124845488257096,3.75,-0.35294117647058826,82.38993710691824,66.01341438230828,-160.4214531696391,-201.7580665544142,-193.58445060699,-247.1133575191343,15.208786864128804,38.0,42.78755850548373,181.9000000000001,12.599395344155482,351.2006046558447,97.2496976720779,266.5503023279223,-218.83171731519542,92.63157894736842,23.100887923712364,84.65030232792226,8,-110.0,-146.0,-225.0,-220.0,54.0,4,0.13080684596577008,1.1176470588235294,1618.0,-1.1428571428571428,1578.0,-1.105263157894737,1552.0,0.13080684596577008
5428,2021-08-30,1626.0,1654.0,1616.0,1650.0,2000000.0,-0.006112469437652757,1.375,2.0,82.38993710691824,69.61229628307697,-128.85615260944815,-178.0465706598918,-182.79177948893607,-235.0497775138349,14.85588625421518,38.0,49.3809125057935,157.4000000000001,-18.84432801621483,333.644328016215,69.27783599189274,245.52216400810744,-180.89191123737191,79.1044776119403,7.2251573875891495,88.12216400810745,8,-98.0,-134.0,-215.0,-210.0,98.0,0,0.13038130381303814,3.75,1636.0,1.1176470588235294,1618.0,-1.1428571428571428,1578.0,0.13038130381303814
5429,2021-08-31,1652.0,1664.0,1598.0,1610.0,4265500.0,0.01599015990159902,1.0,-1.75,82.82208588957056,72.70654782752607,-132.06010800938247,-191.6632805233926,-206.97140867379107,-258.94179609491766,14.6739504242228,66.0,57.31145289878987,169.29999999999995,-18.4748932267255,357.0748932267254,75.41255338663723,263.1874466133627,-177.6470436641398,89.47368421052632,16.12468405187265,93.88744661336275,8,-119.0,-155.0,-241.0,-236.0,78.0,1,0.1004842615012107,1.375,1626.0,3.75,1636.0,1.1176470588235294,1618.0,0.1004842615012107
5430,2021-09-01,1670.0,1686.0,1642.0,1642.0,2625500.0,0.010895883777239712,-2.142857142857143,0.6666666666666666,83.72093023255815,75.5034042091517,-123.19662513788967,-195.5911651874883,-223.5491026051891,-274.38840193596207,14.587321324722241,44.0,73.19016311370456,172.0,-24.70549720730037,368.70549720730037,73.6472513963497,270.3527486036503,-165.3035166778775,84.61538461538461,9.879881730237102,98.35274860365021,9,-110.0,-162.0,-249.5,-253.0,96.0,2,0.06347305389221547,1.0,1652.0,1.375,1626.0,3.75,1636.0,0.06347305389221547
5431,2021-09-02,1740.0,1744.0,1688.0,1690.0,3789000.0,0.041916167664670656,-1.0740740740740742,1.7857142857142858,86.20689655172414,77.79211875840264,-161.94221433187363,-247.56820510538864,-289.2208386003724,-341.21043284541383,14.737343431815672,74.0,89.91390581860742,222.5,10.816522286612098,434.1834777133879,116.65826114330594,328.34173885669406,-202.66888367585943,97.26027397260275,19.572639341701603,105.84173885669396,9,-138.0,-203.0,-319.5,-321.0,4.0,3,0.020689655172413834,-2.142857142857143,1670.0,1.0,1652.0,1.375,1626.0,0.020689655172413834
5432,2021-09-03,1800.0,1800.0,1738.0,1748.0,4412000.0,0.034482758620689724,1.3846153846153846,1.04,97.1563981042654,81.17986669591363,-187.40871640324372,-297.95684389154053,-345.84697766516547,-397.747106204371,16.079217798599114,62.0,107.99004397915542,266.70000000000005,21.090896791386058,512.309103208614,143.89544839569294,389.50455160430715,-221.33510694068764,100.0,15.910851945181378,122.80455160430704,9,-140.0,-235.0,-380.5,-381.0,-52.0,4,-0.030000000000000027,-1.0740740740740742,1740.0,-2.142857142857143,1670.0,1.0,1652.0,-0.030000000000000027
5433,2021-09-06,1806.0,1820.0,1788.0,1820.0,2993000.0,0.0033333333333334103,3.5714285714285716,-0.2692307692307692,97.0873786407767,84.01628287516404,-162.52961152285866,-289.16942228098105,-348.656213712944,-399.8624522080506,17.554136076749078,32.0,125.56875528008027,253.9000000000001,-14.884319718074266,522.6843197180744,119.5078401409628,388.2921598590374,-183.0680855525502,93.69369369369369,5.712122516214137,134.3921598590372,9,-121.0,-231.0,-390.0,-387.0,6.0,0,-0.06423034330011079,1.3846153846153846,1800.0,-1.0740740740740742,1740.0,-2.142857142857143,1670.0,-0.06423034330011079
5434,2021-09-07,1824.0,1840.0,1808.0,1822.0,2315500.0,0.009966777408637828,-1.1333333333333333,-0.14285714285714285,97.66355140186916,86.48485207854633,-154.09344591055242,-290.2311933555195,-362.99707402084596,-414.15303428967763,19.63527165987819,34.0,140.99271490008982,251.70000000000005,-35.384143176090674,538.7841431760908,108.1579284119548,395.2420715880453,-161.65446844204007,91.91919191919192,-0.5118600326532032,143.5420715880453,9,-113.0,-233.0,-420.0,-407.0,24.0,1,-0.054824561403508776,3.5714285714285716,1806.0,1.3846153846153846,1800.0,-1.0740740740740742,1740.0,-0.054824561403508776
5435,2021-09-08,1810.0,1822.0,1780.0,1800.0,3376000.0,-0.007675438596491224,1.4705882352941178,5.0,94.36619718309859,89.3114791352999,-115.9128829247611,-260.2775030016119,-345.87650291353566,-396.2638268628716,21.572111155511926,44.0,153.9862438395703,219.0999999999999,-79.32668146551259,517.5266814655124,69.88665926724366,368.31334073275616,-112.12357475363206,80.26315789473685,-13.44222368732234,149.21334073275628,9,-91.0,-219.0,-408.5,-393.0,48.0,2,-0.04419889502762431,-1.1333333333333333,1824.0,3.5714285714285716,1806.0,1.3846153846153846,1800.0,-0.04419889502762431
5436,2021-09-09,1836.0,1846.0,1804.0,1810.0,2641500.0,0.01436464088397793,-1.2105263157894737,2.6,94.4186046511628,90.64799775132708,-120.39880658598236,-268.7083385930923,-368.2605184339991,-418.0881438101778,23.69315296046077,42.0,161.86994166232262,225.20000000000005,-83.20957047064348,533.6095704706436,70.99521476467817,379.4047852353219,-109.69885980290564,90.74074074074075,-2.0788390019619243,154.20478523532182,9,-114.0,-242.0,-434.5,-419.0,62.0,3,-0.03812636165577343,1.4705882352941178,1810.0,-1.1333333333333333,1824.0,3.5714285714285716,1806.0,-0.03812636165577343
5437,2021-09-10,1840.0,1848.0,1814.0,1848.0,4901000.0,0.002178649237472685,7.5,-0.3076923076923077,93.81443298969072,91.91738618274624,-103.27916040946366,-254.73793954228813,-368.78140320700913,-417.87874289099,26.186949821740672,34.0,166.89562061074253,209.5,-104.86318252350725,523.8631825235072,52.31840873824649,366.6815912617535,-89.75908784232456,88.23529411764706,-3.9997191998122474,157.18159126175362,9,-117.0,-245.0,-438.5,-423.0,74.0,4,-0.05217391304347829,-1.2105263157894737,1836.0,1.4705882352941178,1810.0,-1.1333333333333333,1824.0,-0.05217391304347829
5438,2021-09-13,1854.0,1862.0,1826.0,1834.0,1663500.0,0.007608695652173925,1.0,-2.5,93.14285714285714,93.06413854422252,-91.1182461528499,-245.73810717556853,-378.1652131468011,-427.3855264980398,28.0364194346312,36.0,176.47474251391623,200.9000000000001,-109.25778666925498,511.05778666925517,45.821106665372554,355.9788933346276,-84.20727027385965,90.2439024390244,-1.5812310134815135,155.07889333462748,9,-102.0,-235.0,-443.5,-437.0,-26.0,0,-0.057173678532901784,7.5,1840.0,-1.2105263157894737,1836.0,1.4705882352941178,1810.0,-0.057173678532901784
5439,2021-09-14,1864.0,1876.0,1846.0,1862.0,2108500.0,0.005393743257820827,1.3076923076923077,0.1,92.81437125748502,94.07452088032551,-75.86116556388788,-232.53383750919284,-383.01526716278363,-432.9801503573394,30.032215166172826,30.0,181.82082752789802,188.5999999999999,-114.43753458674587,491.6375345867457,37.081232706626906,340.1187672933729,-75.76581621908781,87.5,-3.2913733406425365,151.51876729337292,9,-82.0,-238.0,-455.0,-447.0,-44.0,1,-0.027896995708154515,1.0,1854.0,7.5,1840.0,-1.2105263157894737,1836.0,-0.027896995708154515
5440,2021-09-15,1858.0,1868.0,1834.0,1848.0,2446500.0,-0.0032188841201716833,1.2666666666666666,5.0,90.0,94.49597681902283,-45.13535586418129,-202.0833926843443,-372.15124018395545,-422.6607425675975,32.12195280493956,34.0,189.12902688070517,160.5,-126.95233014406972,447.9523301440697,16.773834927965027,304.226165072035,-52.2126529752702,75.0,-14.0223365548881,143.7261650720349,9,-51.0,-232.0,-449.0,-441.0,-48.0,2,-0.005382131324004336,1.3076923076923077,1864.0,1.0,1854.0,7.5,1840.0,-0.005382131324004336
5441,2021-09-16,1882.0,1890.0,1858.0,1870.0,2121500.0,0.012917115177610405,1.2857142857142858,1.2,90.19607843137256,93.72260796647919,-52.383016310160656,-200.94448553487337,-390.1343353023831,-441.3276327341173,34.2277081689667,32.0,196.0291681296112,162.0,-107.85844242372809,431.8584424237281,27.070778788136067,296.92922121186393,-62.17012238021607,89.47368421052632,0.8703884401776207,134.92922121186402,9,-47.0,-249.0,-473.0,-465.0,-28.0,3,-0.012752391073326264,1.2666666666666666,1858.0,1.3076923076923077,1864.0,1.0,1854.0,-0.012752391073326264
5442,2021-09-17,1906.0,1920.0,1894.0,1898.0,3364000.0,0.012752391073326264,-2.25,0.6666666666666666,93.75,93.351788117504,-66.78927589979776,-199.57800049620596,-407.45658941074225,-459.51341261009975,37.094556373228464,38.0,202.4954020440664,163.4000000000001,-87.71825689774232,414.5182568977425,37.840871551128885,288.9591284488713,-72.13609790417286,85.1063829787234,-4.504361306929795,125.55912844887119,9,-56.0,-258.0,-497.0,-489.0,-42.0,4,-0.0041972717733472775,1.2857142857142858,1882.0,1.2666666666666666,1858.0,1.3076923076923077,1864.0,-0.0041972717733472775
5443,2021-09-21,1904.0,1930.0,1892.0,1920.0,2571000.0,-0.0010493179433368471,1.1111111111111112,-2.0,92.56756756756756,92.78556769147049,-55.23457454372692,-174.71731496009306,-396.9880311422048,-452.5459556059227,39.99402981287419,38.0,200.93241328076942,141.20000000000005,-92.11532762605907,374.51532762605916,24.542336186970488,257.8576638130296,-52.908878323338286,72.91666666666666,-16.021083489636624,116.65766381302953,9,-49.0,-251.0,-492.0,-487.0,-46.0,1,0.005252100840336116,-2.25,1906.0,1.2857142857142858,1882.0,1.2666666666666666,1858.0,0.005252100840336116
5444,2021-09-22,1854.0,1902.0,1848.0,1896.0,2386500.0,-0.02626050420168069,1.0,2.625,78.04878048780488,90.97252139199341,-0.5940195047919588,-106.38667395527159,-338.66797054701965,-397.59527547581365,41.57928390859954,56.0,187.49531031786023,76.09999999999991,-138.07739818834534,290.27739818834516,-30.988699094172716,183.18869909417253,76.0,20.833333333333336,-65.81525810087527,107.08869909417258,9,13.0,-188.0,-442.0,-437.0,10.0,2,-0.014023732470334394,1.1111111111111112,1904.0,-2.25,1906.0,1.2857142857142858,1882.0,-0.014023732470334394
5445,2021-09-24,1894.0,1904.0,1868.0,1884.0,2363000.0,0.02157497303128375,1.4,-0.23809523809523808,75.83892617449665,88.90811267236384,-30.648582252676988,-128.0648625152221,-369.5181373045002,-432.7449485839352,42.9375612597901,50.0,175.03328354587848,100.29999999999995,-97.80587281072053,298.40587281072044,1.2470635946397124,199.3529364053602,36.0,56.09756097560976,-28.00214172689366,99.05293640536026,9,-22.0,-228.0,-482.0,-477.0,48.0,4,-0.03907074973600844,1.0,1854.0,1.1111111111111112,1904.0,-2.25,1906.0,-0.03907074973600844
5446,2021-09-27,1906.0,1918.0,1890.0,1898.0,1946500.0,0.006335797254487963,-1.3333333333333333,0.8,71.2,86.39539789573153,-35.397263404833666,-123.72583157251256,-373.78106101244884,-440.669761129343,43.87093815972173,28.0,160.09736167865208,97.90000000000009,-87.91926703114541,283.7192670311456,4.990366484427341,190.80963351557284,22.3599999999999,70.73170731707317,-10.887580543050845,92.9096335155727,9,-28.0,-240.0,-494.0,-489.0,16.0,0,-0.050367261280167885,1.4,1894.0,1.0,1854.0,1.1111111111111112,1904.0,-0.050367261280167885
5447,2021-09-28,1850.0,1888.0,1846.0,1888.0,4193500.0,-0.029380902413431276,1.2105263157894737,-4.75,57.333333333333336,82.41656191689555,24.775856801555847,-53.62061698053458,-310.5996637027224,-380.527561563031,44.03596225779711,60.0,146.48446075708875,31.200000000000045,-136.671630153872,199.0716301538721,-52.73581507693598,115.13581507693607,76.75279999999998,4.761904761904762,-72.21824522335018,83.93581507693607,9,32.0,-168.0,-433.5,-433.0,80.0,1,0.00216216216216214,-1.3333333333333333,1906.0,1.4,1894.0,1.0,1854.0,0.00216216216216214
5448,2021-09-29,1838.0,1858.0,1800.0,1822.0,3679000.0,-0.006486486486486531,1.0714285714285714,-0.42105263157894735,52.38095238095238,77.92395981950303,38.29467198395241,-26.27067408552307,-291.79649763893394,-364.3492203883111,43.79951005461974,58.0,130.0284565922659,8.599999999999909,-132.67897001469532,149.87897001469514,-62.03948500734782,79.23948500734764,85.52268800000002,32.20338983050847,-41.1154511231386,70.63948500734764,9,27.0,-143.0,-425.5,-421.0,14.0,2,0.014145810663764857,1.2105263157894737,1850.0,-1.3333333333333333,1906.0,1.4,1894.0,0.014145810663764857
5449,2021-09-30,1818.0,1852.0,1786.0,1836.0,5773500.0,-0.01088139281828071,1.64,-1.125,51.333333333333336,73.62766352320675,57.0866409224393,7.170935221312902,-264.76308756479784,-340.8834448419493,43.93773102111286,66.0,114.87467964736015,-19.700000000000045,-134.03119020032864,94.63119020032855,-76.86559510016423,37.46559510016414,98.11132672000008,24.242424242424242,-46.20699735631079,57.16559510016426,9,40.0,-93.0,-389.5,-401.0,70.0,3,0.022002200220021972,1.0714285714285714,1838.0,1.2105263157894737,1850.0,-1.3333333333333333,1906.0,0.022002200220021972
5450,2021-10-01,1776.0,1818.0,1762.0,1800.0,3251000.0,-0.02310231023102305,-1.1538461538461537,1.3333333333333333,40.50632911392405,68.10658026571247,96.36558322523501,60.62778003711219,-215.8792799541086,-295.4670405215695,43.61473469994047,56.0,99.38543181851969,-67.0,-155.5104810920718,21.510481092071814,-111.25524054603602,-22.74475945396398,129.7024205824,8.974358974358974,-56.47490416170825,44.255240546035935,10,70.0,-36.0,-319.5,-331.0,54.0,4,0.04954954954954949,1.64,1818.0,1.0714285714285714,1838.0,1.2105263157894737,1850.0,0.04954954954954949
5451,2021-10-04,1776.0,1804.0,1768.0,1796.0,2119000.0,0.0,1.0,0.8333333333333334,39.743589743589745,62.10586801500022,89.12017546980337,66.89271937546027,-208.07983303629635,-292.207557974436,42.58282120632709,36.0,83.35365892762002,-68.79999999999995,-149.621049889588,12.021049889588085,-109.21052494479409,-28.38947505520582,115.3321785241601,11.11111111111111,-49.33028334197611,40.41052494479403,10,70.0,-20.0,-309.5,-321.0,74.0,0,0.09346846846846857,-1.1538461538461537,1776.0,1.64,1818.0,1.0714285714285714,1838.0,0.09346846846846857
5452,2021-10-05,1746.0,1762.0,1692.0,1732.0,3771000.0,-0.016891891891891886,2.0434782608695654,-0.7,33.536585365853654,55.546869992587546,105.0885749483216,97.64611417426863,-170.91951193520867,-258.29107561707065,41.09725012395342,84.0,69.06982624232774,-96.09999999999991,-186.28787408277822,-5.912125917221601,-141.19393704138906,-51.006062958610755,132.39896067174413,32.53012048192771,-23.144198452508093,45.09393704138912,10,59.0,18.0,-260.5,-272.0,124.0,1,0.10080183276059573,1.0,1776.0,-1.1538461538461537,1776.0,1.64,1818.0,0.10080183276059573
5453,2021-10-06,1690.0,1728.0,1652.0,1686.0,4451500.0,-0.032073310423825885,-1.1111111111111112,0.2857142857142857,26.7379679144385,49.84566859554685,142.52877039390842,152.31960506839823,-108.7136163122641,-199.04368119470837,39.56149545033143,94.0,50.194292789843075,-146.29999999999995,-258.4973824630995,-34.102617536900425,-202.39869123154972,-90.20130876845019,166.03108539113487,19.0,-31.299904979529984,56.098691231549786,10,95.0,74.0,-182.0,-200.0,246.0,2,0.1420118343195267,2.0434782608695654,1746.0,1.0,1776.0,-1.1538461538461537,1776.0,0.1420118343195267
5454,2021-10-07,1724.0,1750.0,1700.0,1716.0,3000000.0,0.020118343195266286,-1.5,2.0,33.33333333333333,45.122824946528695,98.5081951758134,116.41224696715426,-136.04916143686796,-229.37400445678077,37.626603230373625,60.0,26.73865427611804,-107.29999999999995,-230.20706801650226,15.607068016502353,-168.7535340082511,-45.8464659917488,103.46673343637599,43.373493975903614,-3.6449577795714347,61.45353400825117,10,61.0,40.0,-214.0,-232.0,194.0,3,0.07424593967517401,-1.1111111111111112,1690.0,2.0434782608695654,1746.0,1.0,1776.0,0.07424593967517401
5455,2021-10-08,1730.0,1748.0,1722.0,1744.0,2844500.0,0.0034802784222738303,1.3636363636363635,-1.75,30.20833333333333,40.56819531689907,74.64841719752849,109.7378647249227,-134.91967604594356,-232.07926289275633,36.322820228590594,26.0,3.6344394709458356,-97.29999999999995,-228.08081301407947,33.48081301407956,-162.69040650703982,-31.909593492960084,72.90139075528327,51.31578947368421,9.268278896699321,65.39040650703978,10,40.0,56.0,-215.0,-233.0,190.0,4,0.09132947976878603,-1.5,1724.0,-1.1111111111111112,1690.0,2.0434782608695654,1746.0,0.09132947976878603
5456,2021-10-11,1766.0,1766.0,1700.0,1714.0,2175500.0,0.020809248554913395,1.5384615384615385,-3.7142857142857144,32.32323232323232,37.78929520466562,18.663662160251306,71.91170295324537,-161.93535612139794,-264.31819413575613,34.83729433653074,66.0,-11.997722132490935,-57.799999999999955,-191.31853803870104,75.71853803870113,-124.5592690193505,8.959269019350586,15.775196049543638,100.0,60.78019382070012,66.75926901935051,10,-11.0,25.0,-232.0,-258.0,128.0,0,0.03624009060022648,1.3636363636363635,1730.0,-1.5,1724.0,-1.1111111111111112,1690.0,0.03624009060022648
5457,2021-10-12,1744.0,1782.0,1742.0,1774.0,1549500.0,-0.01245753114382786,-1.3529411764705883,-0.5769230769230769,30.769230769230774,35.387992803363225,26.87221651413006,91.01737135592361,-130.6345858514046,-239.2216885466546,33.137651226132256,40.0,-30.560364274862422,-75.0,-212.89698672327995,62.89698672327995,-143.94849336163998,-6.051506638360024,-92.0,70.76923076923077,34.332500200168894,68.94849336164,10,8.0,47.0,-174.5,-207.0,124.0,1,0.06077981651376141,1.5384615384615385,1766.0,1.3636363636363635,1730.0,-1.5,1724.0,0.06077981651376141
5458,2021-10-13,1748.0,1756.0,1730.0,1738.0,1254000.0,0.002293577981651307,1.0,-0.3333333333333333,35.67567567567566,33.64825306362348,9.792986005211333,82.92031185403175,-124.12843586397662,-239.5914723546971,31.27790318370026,26.0,-48.52836155298337,-65.70000000000005,-206.0590883562677,74.6590883562676,-135.87954417813398,4.479544178133892,-93.40000000000009,58.536585365853654,19.294740316391042,70.17954417813384,10,-13.0,43.0,-135.5,-183.0,130.0,2,0.06979405034324948,-1.3529411764705883,1744.0,1.5384615384615385,1766.0,1.3636363636363635,1730.0,0.06979405034324948
5459,2021-10-14,1812.0,1814.0,1764.0,1764.0,2320000.0,0.03661327231121292,-1.0833333333333333,4.8,39.59390862944162,33.5468730097921,-61.62851527164844,15.626010794149806,-177.7580755487088,-299.32870453103897,28.79377077965034,66.0,-58.15226392513409,0.900000000000091,-137.44799753174834,139.24799753174852,-68.27399876587401,70.0739987658742,-154.8520000000001,98.24561403508771,58.61044257045809,69.17399876587419,10,-79.0,-21.0,-182.0,-237.0,62.0,3,0.06843267108167761,1.0,1748.0,-1.3529411764705883,1744.0,1.5384615384615385,1766.0,0.06843267108167761
5460,2021-10-15,1848.0,1860.0,1810.0,1816.0,2401000.0,0.019867549668874274,-1.2727272727272727,0.6666666666666666,43.0622009569378,33.915607589052996,-96.4880057940461,-22.305174557297505,-202.56215019685806,-330.90912489507355,26.702826047799988,50.0,-64.85235715960289,37.40000000000009,-100.30510062025337,175.10510062025355,-31.452550310126753,106.25255031012694,-184.57792000000018,92.5,54.452050711542974,68.85255031012673,10,-92.0,-57.0,-197.0,-263.0,-16.0,4,0.037878787878787845,-1.0833333333333333,1812.0,1.0,1748.0,-1.3529411764705883,1744.0,0.037878787878787845
5461,2021-10-18,1858.0,1868.0,1820.0,1828.0,1985500.0,0.005411255411255311,-1.0869565217391304,0.9375,51.0752688172043,35.86435019475863,-104.63674960397202,-36.04334551222564,-200.56785734857272,-336.19492151692043,24.317547619038766,48.0,-69.91123256135643,48.59999999999991,-86.88571491991502,184.08571491991484,-19.14285745995744,116.34285745995726,-182.78324480000015,92.7536231884058,48.409307961827174,67.74285745995745,10,-98.0,-67.0,-203.0,-273.0,-24.0,0,0.03336921420882666,-1.2727272727272727,1848.0,-1.0833333333333333,1812.0,1.0,1748.0,0.03336921420882666
5462,2021-10-19,1898.0,1908.0,1858.0,1858.0,2004500.0,0.02152852529601712,-1.5,1.3333333333333333,57.49999999999999,39.282353759821014,-135.00535774277273,-80.81694212111324,-232.18134609714002,-371.5515378382447,21.723779473697263,50.0,-66.65849433270023,89.0,-45.32717325126828,223.32717325126828,21.836413374365975,156.16358662563403,-207.36058521600012,94.3820224719101,46.49839582270459,67.16358662563412,10,-94.0,-107.0,-240.0,-310.0,-102.0,1,-0.0021074815595363283,-1.0869565217391304,1858.0,-1.2727272727272727,1848.0,-1.0833333333333333,1812.0,-0.0021074815595363283
5463,2021-10-20,1914.0,1936.0,1904.0,1908.0,2383000.0,0.008429926238145313,-3.5714285714285716,0.15,62.12121212121212,42.48100695847421,-129.50867710425132,-101.2189003190656,-237.69515401389617,-382.83184298680044,19.03074965013893,38.0,-62.367251195717245,104.5,-31.38152734524374,240.38152734524374,36.55923632737813,172.44076367262187,-201.62452669440017,87.20930232558139,34.834252004718685,67.9407636726219,10,-96.0,-120.0,-255.0,-325.0,-132.0,2,-0.024033437826541326,-1.5,1898.0,-1.0869565217391304,1858.0,-1.2727272727272727,1848.0,-0.024033437826541326
5464,2021-10-21,1828.0,1898.0,1820.0,1896.0,3030500.0,-0.04493207941483801,1.1666666666666667,-11.333333333333334,55.90909090909091,45.33664668911394,-30.401956122543652,-18.19973771453806,-141.6697076685764,-293.04333312728977,16.91910491596342,94.0,-54.63443637958562,19.799999999999955,-114.78020500407706,154.38020500407697,-47.49010250203855,87.09010250203846,-88.78958349107211,14.285714285714285,-41.77901849884173,67.29010250203851,10,-10.0,-34.0,-142.5,-232.0,-96.0,3,0.027352297592997843,-3.5714285714285716,1914.0,-1.5,1898.0,-1.0869565217391304,1858.0,0.027352297592997843
5465,2021-10-22,1820.0,1826.0,1800.0,1816.0,2202500.0,-0.004376367614879695,2.25,-0.058823529411764705,54.91071428571429,47.846366907167486,-9.267461050339534,-16.894051685504564,-124.11080161617656,-282.1570415056108,14.59672426491781,28.0,-37.79379867777902,15.5,-113.08337454942739,144.0833745494274,-48.791687274713695,79.7916872747137,-57.17483347214352,14.705882352941178,-45.10179333321321,64.29168727471371,10,13.0,-26.0,-116.0,-217.0,-100.0,4,0.029670329670329565,1.1666666666666667,1828.0,-3.5714285714285716,1914.0,-1.5,1898.0,0.029670329670329565
5466,2021-10-25,1810.0,1812.0,1780.0,1792.0,1471000.0,-0.005494505494505475,1.9090909090909092,4.5,57.47663551401868,50.81385632325504,8.527011712883223,-15.236051523908827,-104.47101250183982,-268.72477983947965,12.086096639036917,40.0,-24.985087465903007,10.299999999999955,-109.17446324806428,129.7744632480642,-49.437231624032165,70.03723162403207,126.0,19.230769230769234,-42.20860999474258,59.73723162403214,10,23.0,-16.0,-93.5,-207.0,-100.0,0,0.012154696132596676,2.25,1820.0,1.1666666666666667,1828.0,-3.5714285714285716,1914.0,0.012154696132596676
5467,2021-10-26,1854.0,1864.0,1828.0,1836.0,2296000.0,0.024309392265193353,-1.1176470588235294,1.0,69.71153846153845,54.59561885501757,-20.37077716600561,-62.10518149120844,-138.3790913429027,-308.9060124291875,10.622272099041968,54.0,-9.287668731112262,54.09999999999991,-65.74182557807922,173.94182557807903,-5.820912789039767,114.02091278903958,78.88000000000011,47.43589743589743,-18.57154967967928,59.920912789039576,10,-4.0,-60.0,-120.0,-244.0,-132.0,1,-0.010787486515641875,1.9090909090909092,1810.0,2.25,1820.0,1.1666666666666667,1828.0,-0.010787486515641875
5468,2021-10-27,1864.0,1876.0,1836.0,1842.0,1576000.0,0.005393743257820827,-1.3529411764705883,1.2222222222222223,67.85714285714286,57.73597821365104,-13.617815472501889,-73.84344598495136,-136.54442722944577,-315.18193241042445,10.169427143310045,40.0,4.3620069254234295,62.799999999999955,-59.32435422440881,184.92435422440872,1.7378228877955735,123.86217711220434,65.82240000000002,71.1864406779661,2.2202811776247273,61.06217711220435,10,-6.0,-70.0,-115.0,-239.0,-148.0,2,-0.03648068669527893,-1.1176470588235294,1854.0,1.9090909090909092,1810.0,2.25,1820.0,-0.03648068669527893
5469,2021-10-28,1858.0,1872.0,1830.0,1842.0,1466000.0,-0.0032188841201716833,-1.1,0.7272727272727273,66.3265306122449,60.32090373090738,-0.45428742699778013,-68.18919147484326,-119.05128524084807,-305.295263015852,9.946856697425389,42.0,21.949952204024612,54.799999999999955,-69.76847620144486,179.36847620144476,-7.48423810072245,117.08423810072236,68.82595199999992,81.25,9.635983213727116,62.28423810072237,10,0.0,-64.0,-104.0,-228.0,-90.0,3,-0.04090419806243273,-1.3529411764705883,1864.0,-1.1176470588235294,1854.0,1.9090909090909092,1810.0,-0.04090419806243273
5470,2021-10-29,1864.0,1874.0,1816.0,1862.0,1956500.0,0.0032292787944026013,4.2727272727272725,0.125,63.53591160220995,61.70541959590801,-4.40974001370455,-70.89315057676663,-113.18698319528221,-307.3981142735379,10.110594035140034,58.0,37.39517718592515,56.40000000000009,-70.32124401300098,183.12124401300116,-6.960622006500444,119.76062200650063,59.88943296000002,87.5,18.67206013526429,63.36062200650049,10,-6.0,-70.0,-97.5,-234.0,-106.0,4,-0.07081545064377681,-1.1,1858.0,-1.3529411764705883,1864.0,-1.1176470588235294,1854.0,-0.07081545064377681
5471,2021-11-01,1942.0,1958.0,1914.0,1920.0,3479500.0,0.04184549356223166,-1.588235294117647,11.0,73.68421052631578,63.5036652099431,-77.37844729456788,-143.15903712103773,-178.68750486561112,-381.13557190242113,10.685333926131038,94.0,49.604769329018154,126.09999999999991,-13.043091815555272,265.2430918155551,56.52845409222232,195.6715459077775,-162.0,88.73239436619718,19.317638420981268,69.57154590777758,11,-73.0,-137.0,-173.0,-312.0,-144.0,0,-0.1143151390319258,4.2727272727272725,1864.0,-1.1,1858.0,-1.3529411764705883,1864.0,-0.1143151390319258
5472,2021-11-02,1922.0,1936.0,1904.0,1912.0,2154000.0,-0.010298661174047319,-1.4615384615384615,0.45454545454545453,70.04608294930875,64.38420641306496,-59.91693509482002,-115.20407053895178,-146.87195038159007,-356.7544485989215,10.814676865391593,38.0,57.939214765850465,97.29999999999995,-45.44467452502454,240.04467452502445,25.927662737487708,168.6723372625122,-138.44000000000005,74.64788732394366,3.6977824788571922,71.37233726251223,11,-53.0,-117.0,-150.0,-292.0,-170.0,1,-0.11030176899063471,-1.588235294117647,1942.0,4.2727272727272725,1864.0,-1.1,1858.0,-0.11030176899063471
5473,2021-11-04,1930.0,1948.0,1908.0,1936.0,2407000.0,0.004162330905306932,1.6666666666666667,-0.6,65.60846560846562,65.46191471299547,-73.0954207978591,-109.93857980617622,-144.20276843139436,-360.15459046683804,10.421590733164392,40.0,62.11639457135834,93.29999999999995,-41.91927610947687,228.51927610947678,25.69036194526143,160.90963805473848,-142.95119999999997,80.28169014084507,12.25617806537285,67.60963805473847,11,-61.0,-125.0,-148.0,-300.0,-168.0,3,-0.1077720207253886,-1.4615384615384615,1922.0,-1.588235294117647,1942.0,4.2727272727272725,1864.0,-0.1077720207253886
5474,2021-11-05,1852.0,1964.0,1792.0,1960.0,5608000.0,-0.040414507772020714,1.9655172413793103,18.0,50.476190476190474,64.9691898452706,9.685534674206338,-23.038664720416136,-57.896349773658585,-278.37674572811557,10.069521159971956,172.0,58.191646433350115,8.900000000000091,-115.54724098776023,133.34724098776042,-53.32362049388007,71.12362049388025,-61.532175999999936,34.883720930232556,-28.804766523331104,62.22362049388017,11,20.0,-44.0,-72.0,-222.0,-94.0,4,-0.07343412526997839,1.6666666666666667,1930.0,-1.4615384615384615,1922.0,-1.588235294117647,1942.0,-0.07343412526997839
5475,2021-11-08,1888.0,1914.0,1864.0,1874.0,2303000.0,0.01943844492440605,-1.9411764705882353,-0.12962962962962962,53.36322869955157,64.51214464366315,-17.493957425620238,-49.11282292313126,-85.83853356043255,-310.2873407247953,9.698425309565437,62.0,51.219547923659775,37.0,-76.82350141195025,150.82350141195025,-19.91175070597501,93.91175070597501,-96.0,55.81395348837209,-4.024575142341305,56.91175070597508,11,-10.0,-80.0,-96.5,-258.0,-92.0,0,-0.06355932203389836,1.9655172413793103,1852.0,1.6666666666666667,1930.0,-1.4615384615384615,1922.0,-0.06355932203389836
5476,2021-11-09,1830.0,1896.0,1828.0,1886.0,2415000.0,-0.03072033898305082,-1.2666666666666666,-4.0,42.672413793103445,61.50779745828149,48.77008655252189,14.680408981787878,-21.578064543668006,-248.8768980140553,9.136137053868985,68.0,51.82131041839216,-24.200000000000045,-131.36558756376394,82.96558756376385,-77.78279378188199,29.3827937818819,-38.0,22.093023255813954,-31.99725818063782,53.582793781881946,11,48.0,-22.0,-37.0,-200.0,44.0,1,-0.03934426229508192,-1.9411764705882353,1888.0,1.9655172413793103,1852.0,1.6666666666666667,1930.0,-0.03934426229508192
5477,2021-11-10,1850.0,1868.0,1824.0,1858.0,1878500.0,0.010928961748633892,2.142857142857143,0.14285714285714285,43.162393162393165,58.76393638108707,31.450358016520568,3.1925180501220893,-35.53639905004502,-265.82648155013044,8.890542552884945,44.0,54.281691945057446,-9.5,-103.37898144892051,84.37898144892051,-56.439490724460256,37.439490724460256,-51.11999999999989,33.72093023255814,-15.511637954796377,46.93949072446022,11,28.0,-42.0,-49.0,-220.0,-10.0,2,-0.028108108108108154,-1.2666666666666666,1830.0,-1.9411764705882353,1888.0,1.9655172413793103,1852.0,-0.028108108108108154
5478,2021-11-11,1870.0,1884.0,1836.0,1848.0,1570500.0,0.0108108108108107,-1.0869565217391304,-2.75,55.223880597014926,57.53030860161707,13.8471369002973,-7.587953329112452,-48.81538654344922,-282.56492903657954,8.352319966513889,48.0,57.2004543078574,4.400000000000091,-73.46195611798044,82.26195611798062,-34.53097805899006,43.33097805899024,-64.51519999999982,45.348837209302324,-7.961232014887109,38.93097805899026,11,8.0,-62.0,-85.5,-240.0,-36.0,3,-0.06310160427807487,2.142857142857143,1850.0,-1.2666666666666666,1830.0,-1.9411764705882353,1888.0,-0.06310160427807487
5479,2021-11-12,1936.0,1964.0,1858.0,1864.0,4171000.0,0.03529411764705892,-1.5238095238095237,3.272727272727273,62.608695652173914,57.42728460716862,-44.61695385550911,-67.27088200498633,-108.02706150070776,-344.5352005455936,8.870194803110405,106.0,52.563579998680325,64.20000000000005,-15.419093187450926,143.81909318745102,24.390453406274446,104.00954659372564,-124.17459199999985,80.0,20.905945972127775,39.809546593725514,11,-58.0,-104.0,-161.5,-306.0,-46.0,4,-0.08987603305785119,-1.0869565217391304,1870.0,2.142857142857143,1850.0,-1.2666666666666666,1830.0,-0.08987603305785119
5480,2021-11-15,1918.0,1964.0,1900.0,1958.0,2528500.0,-0.009297520661157077,1.4615384615384615,-0.5555555555555556,61.53846153846154,56.07775694185148,-20.28466222912084,-46.122494084651635,-83.88822005335805,-322.88857355140317,8.895669649857279,64.0,48.320348170826946,42.700000000000045,-38.64940882256906,124.04940882256915,2.0252955887153803,83.37470441128471,-100.08760831999984,67.14285714285714,2.882175819384315,40.67470441128455,11,-40.0,-86.0,-143.5,-288.0,-54.0,0,-0.08342022940563087,-1.5238095238095237,1936.0,-1.0869565217391304,1870.0,2.142857142857143,1850.0,-0.08342022940563087
5481,2021-11-16,1920.0,1936.0,1890.0,1898.0,1537000.0,0.0010427528675704956,-1.4210526315789473,-0.55,57.74647887323944,54.71113426673267,-28.757727715534656,-45.57616558069367,-81.85622329594707,-320.17139785906943,8.745474167116264,46.0,45.43578105808774,41.59999999999991,-41.67607857692337,124.87607857692319,-0.03803928846173221,83.23803928846155,-96.24410398719988,68.57142857142857,2.092367373254035,41.638039288461655,11,-42.0,-88.0,-142.0,-290.0,-28.0,1,-0.06458333333333333,1.4615384615384615,1918.0,-1.5238095238095237,1936.0,-1.0869565217391304,1870.0,-0.06458333333333333
5482,2021-11-17,1894.0,1928.0,1894.0,1918.0,1461500.0,-0.013541666666666674,-1.8333333333333333,-1.0909090909090908,53.393665158371036,53.353934216722166,-7.987149515443662,-20.966145757141476,-53.97749303733303,-290.41974723005615,7.998469790119929,34.0,43.491040736031664,15.799999999999955,-67.29689968244384,98.89689968244375,-25.748449841221827,57.348449841221736,-64.63433982771198,45.3125,-19.72133804515886,41.54844984122187,11,-16.0,-47.0,-121.0,-264.0,6.0,2,-0.010559662090813049,-1.4210526315789473,1920.0,1.4615384615384615,1918.0,-1.5238095238095237,1936.0,-0.010559662090813049
5483,2021-11-18,1868.0,1898.0,1862.0,1882.0,1450500.0,-0.01372756071805703,-1.7692307692307692,0.5833333333333334,51.08225108225108,53.421274284062235,9.267888012101594,1.4872015533969716,-26.55557722881531,-260.9408693217183,6.752418952333494,36.0,28.460604396270583,-7.900000000000091,-89.35492780151435,73.55492780151417,-48.62746390075722,32.82746390075704,-33.248966234603586,9.433962264150944,-51.33660125744671,40.727463900757144,11,26.0,-21.0,-96.5,-238.0,24.0,3,-0.01498929336188437,-1.8333333333333333,1894.0,-1.4210526315789473,1920.0,1.4615384615384615,1918.0,-0.01498929336188437
5484,2021-11-19,1878.0,1892.0,1860.0,1874.0,1288000.0,0.005353319057815886,1.0,-0.2857142857142857,51.50214592274678,53.2144873088617,3.7368059423663453,-4.822092361534942,-35.56842630267147,-267.2727207532607,6.919677945849196,32.0,15.77202844914973,-0.40000000000009095,-78.67186091130293,77.87186091130275,-39.535930455651396,38.735930455651214,-38.079007585219415,17.307692307692307,-38.42604039191269,39.13593045565138,11,16.0,-14.0,-115.0,-248.0,104.0,4,-0.023429179978700754,-1.7692307692307692,1868.0,-1.8333333333333333,1894.0,-1.4210526315789473,1920.0,-0.023429179978700754
5485,2021-11-22,1874.0,1878.0,1856.0,1858.0,1303000.0,-0.0021299254526091493,-1.2,4.0,41.326530612244895,53.06494473321075,6.193360068282118,3.616288900062955,-30.156071916955625,-259.81413230302974,7.328257116093701,22.0,5.07577448350321,-7.099999999999909,-80.46111116641396,66.26111116641414,-43.78055558320693,29.580555583207115,-29.115847281810602,22.5,-27.85920083914091,36.68055558320702,11,20.0,-2.0,-112.0,-244.0,102.0,0,0.008537886872998834,1.0,1878.0,-1.7692307692307692,1868.0,-1.8333333333333333,1894.0,0.008537886872998834
5486,2021-11-24,1832.0,1856.0,1812.0,1852.0,2297000.0,-0.022411953041622246,2.142857142857143,-1.25,39.130434782608695,52.61694935767915,54.20738002068583,49.90777908271366,11.959172538573284,-214.5007909359349,7.700180611165823,62.0,5.929370495120793,-50.200000000000045,-119.62652306759401,19.226523067593916,-84.91326153379714,-15.48673846620295,132.0,17.24137931034483,-28.80431883004724,34.713261533797024,11,56.0,40.0,-58.5,-196.0,102.0,2,0.017467248908296984,-1.2,1874.0,1.0,1878.0,-1.7692307692307692,1868.0,0.017467248908296984
5487,2021-11-25,1834.0,1854.0,1834.0,1846.0,1431000.0,0.0010917030567685337,-2.3333333333333335,0.6,38.23529411764706,50.72932863774938,55.539693441063264,48.836475677734825,9.97108157546677,-213.26991916022234,8.00489217453022,22.0,2.423951854611232,-47.200000000000045,-118.87646607824422,24.47646607824413,-83.03823303912213,-11.361766960877958,126.96000000000004,25.581395348837212,-15.467214373435148,35.83823303912211,11,54.0,38.0,-58.5,-198.0,96.0,3,0.031624863685932425,2.142857142857143,1832.0,-1.2,1874.0,1.0,1878.0,0.031624863685932425
5488,2021-11-26,1796.0,1820.0,1780.0,1820.0,2837000.0,-0.02071973827699014,2.3333333333333335,2.0,42.391304347826086,48.48295182615518,91.56828827204072,85.88420904981626,47.090341935488595,-171.78013491809998,8.424248069516823,54.0,8.445738249678925,-81.79999999999995,-162.76158933321676,-0.8384106667831475,-122.28079466660824,-41.319205333391665,161.98080000000004,14.285714285714285,-26.40495136875564,40.48079466660836,11,76.0,76.0,1.5,-160.0,162.0,4,0.057906458797327476,-2.3333333333333335,1834.0,2.142857142857143,1832.0,-1.2,1874.0,0.057906458797327476
5489,2021-11-29,1782.0,1824.0,1768.0,1786.0,2682000.0,-0.007795100222717122,-2.5,0.16666666666666666,34.68208092485551,45.498909535754514,90.99522606029836,98.97293841976261,59.70638291789578,-154.17665952689458,9.019386693009137,56.0,12.645246728271559,-92.0,-183.3431932185449,-0.6568067814550886,-137.67159660927246,-46.328403390727544,168.86156800000003,12.727272727272727,-24.97428362652702,45.67159660927243,11,70.0,84.0,24.0,-143.0,126.0,0,0.06172839506172845,2.3333333333333335,1796.0,-2.3333333333333335,1834.0,2.142857142857143,1832.0,0.06172839506172845
5490,2021-11-30,1732.0,1812.0,1724.0,1812.0,4049000.0,-0.02805836139169471,1.2,20.0,35.502958579881664,43.027407280936984,124.97940606359475,146.0656456361312,107.90631282152663,-100.9870199898246,10.068108959809209,88.0,7.401738079708593,-135.4000000000001,-246.68417866455525,-24.115821335444934,-191.04208933227756,-79.75791066772263,207.88987392000013,6.0606060606060606,-32.226710365698075,55.64208933227753,11,94.0,112.0,74.0,-76.0,144.0,1,0.1443418013856812,-2.5,1782.0,2.3333333333333335,1796.0,-2.3333333333333335,1834.0,0.1443418013856812
5491,2021-12-01,1720.0,1728.0,1682.0,1706.0,2954500.0,-0.006928406466512715,2.066666666666667,-0.175,30.303030303030297,40.46178118589911,118.03898253717625,148.17838712509456,117.15597802440107,-85.4515664474527,10.18114686676157,50.0,-8.646749288330739,-136.29999999999995,-259.86306721241317,-12.736932787586738,-198.08153360620645,-74.51846639379346,202.61868400640014,22.093023255813954,-16.079079998770617,61.78153360620661,12,70.0,103.0,93.5,-64.0,98.0,2,0.14883720930232558,1.2,1732.0,-2.5,1782.0,2.3333333333333335,1796.0,0.14883720930232558
5492,2021-12-02,1710.0,1724.0,1682.0,1690.0,2750500.0,-0.005813953488372103,-1.3333333333333333,1.4285714285714286,25.000000000000014,37.563753287871215,110.85093802488086,149.12737096242472,123.45902630165847,-71.81063260482279,10.471889384070826,42.0,-24.553649842963296,-135.70000000000005,-271.3172633010088,-0.08273669899131164,-203.5086316505044,-67.89136834949568,188.55681560576022,19.718309859154928,-16.8211782828515,67.80863165050438,12,77.0,113.0,103.5,-54.0,96.0,3,0.13099415204678366,2.066666666666667,1720.0,1.2,1732.0,-2.5,1782.0,0.13099415204678366
5493,2021-12-03,1722.0,1730.0,1694.0,1730.0,2110000.0,0.007017543859649145,8.0,-0.4,9.774436090225564,32.927341084257755,84.88998369823184,127.27079159178857,107.88976833361676,-79.2326641345594,10.577534168728974,36.0,-39.173560274912234,-113.29999999999995,-253.52102853030715,26.92102853030724,-183.41051426515355,-43.18948573484636,154.9011340451841,28.169014084507044,-2.7543304513005573,70.11051426515363,12,58.0,101.0,100.0,-66.0,54.0,4,0.12078977932636459,-1.3333333333333333,1710.0,2.066666666666667,1720.0,1.2,1732.0,0.12078977932636459
5494,2021-12-06,1716.0,1722.0,1686.0,1714.0,1996500.0,-0.0034843205574912606,4.142857142857143,-0.25,10.236220472440934,29.472862179835086,73.19041617171251,129.18287541892983,111.78909552898813,-68.5153717417229,11.76138242348688,36.0,-51.11881222380771,-112.5,-262.1824709351604,37.18247093516038,-187.3412354675802,-37.65876453241981,141.4110206406658,26.153846153846157,-0.18020863121195063,74.8412354675802,12,53.0,107.0,110.0,-60.0,-8.0,0,0.14102564102564097,8.0,1722.0,-1.3333333333333333,1710.0,2.066666666666667,1720.0,0.14102564102564097
5495,2021-12-07,1768.0,1784.0,1718.0,1736.0,3211000.0,0.030303030303030276,1.0625,16.0,25.000000000000014,27.902813870656342,5.110492791636716,71.39213801484289,56.95983910098653,-115.35200810925903,12.545725419621201,68.0,-59.69390724323716,-54.5,-203.75992870084542,94.75992870084542,-129.1299643504226,20.129964350422597,71.86991857659928,84.31372549019608,60.70663080437266,74.6299643504227,12,0.0,55.0,58.0,-112.0,-42.0,1,0.07918552036199089,4.142857142857143,1716.0,8.0,1722.0,-1.3333333333333333,1710.0,0.07918552036199089
5496,2021-12-08,1758.0,1788.0,1738.0,1778.0,1970500.0,-0.005656108597285048,1.5,-0.625,26.3888888888889,26.586546623016552,3.922161000125243,79.81359275124805,63.569193607492934,-101.05660053256838,12.878179382184051,50.0,-70.50493855610034,-60.90000000000009,-212.84722075355262,91.04722075355244,-136.87361037677647,15.073610376776287,66.08292671893923,71.69811320754717,48.73659854854998,75.97361037677626,12,-5.0,65.0,68.0,-89.0,-70.0,2,0.06712172923777016,1.0625,1768.0,4.142857142857143,1716.0,8.0,1722.0,0.06712172923777016
5497,2021-12-09,1798.0,1804.0,1780.0,1792.0,2304500.0,0.022753128555176305,1.6666666666666667,-0.3,38.41059602649006,26.14424569842366,-46.62453387884784,37.648390552871206,22.37876742528988,-136.51692137859845,13.066547965925743,46.0,-75.95932563940278,-18.299999999999955,-169.7854170504188,133.1854170504189,-94.04270852520949,57.44270852520958,11.87463404704522,94.91525423728814,67.34094602846007,75.74270852520945,12,-45.0,25.0,39.0,-118.0,-144.0,3,0.011123470522803158,1.5,1758.0,1.0625,1768.0,4.142857142857143,1716.0,0.011123470522803158
5498,2021-12-10,1752.0,1796.0,1748.0,1772.0,3455500.0,-0.025583982202447175,-2.4285714285714284,-3.3333333333333335,31.36094674556213,25.775230789613282,-8.406313986729401,78.37308755226081,67.01612826820201,-86.3902480458396,13.685056200400444,50.0,-78.73369724758595,-58.40000000000009,-210.27030477903259,93.4703047790324,-134.33515238951622,17.535152389516043,52.0,55.932203389830505,25.941448135241497,75.9351523895162,12,-5.0,71.0,85.0,-72.0,-62.0,4,0.03082191780821919,1.6666666666666667,1798.0,1.5,1758.0,1.0625,1768.0,0.03082191780821919
5499,2021-12-13,1762.0,1784.0,1762.0,1768.0,1509500.0,0.005707762557077611,-6.333333333333333,0.3,33.72093023255813,25.577227639910667,-24.073218441802737,57.62345011054845,56.38635373921261,-92.00385891097949,14.437551311353905,32.0,-81.6670156749849,-39.700000000000045,-180.83092092839638,101.43092092839629,-110.26546046419821,30.865460464198122,42.0,51.162790697674424,19.389051830528683,70.56546046419814,12,-19.0,61.0,75.0,-66.0,-34.0,0,0.007945516458569779,-2.4285714285714284,1752.0,1.6666666666666667,1798.0,1.5,1758.0,0.007945516458569779
5500,2021-12-14,1758.0,1778.0,1734.0,1754.0,1766000.0,-0.002270147559591429,1.0,-0.6666666666666666,37.90849673202615,26.422279465354656,-17.877249330437962,51.67126339593733,61.051106960379684,-83.5003951998101,15.370116889028655,44.0,-84.86258962531338,-35.700000000000045,-166.86016725239483,95.46016725239474,-101.28008362619744,29.880083626197347,38.0,34.285714285714285,0.6458985928402043,65.58008362619742,12,-15.0,65.0,82.0,-46.0,-22.0,1,-0.028441410693970437,-6.333333333333333,1762.0,-2.4285714285714284,1752.0,1.6666666666666667,1798.0,-0.028441410693970437
5501,2021-12-15,1796.0,1802.0,1768.0,1768.0,2079500.0,0.021615472127417545,-1.4285714285714286,7.0,44.44444444444445,28.58277329251515,-49.12940764535415,4.116219695834843,24.171129272959888,-116.34703172004174,16.326522510259604,44.0,-83.25778591515382,8.5,-108.47863052708385,125.47863052708385,-49.98931526354181,66.98931526354181,-114.0,88.57142857142857,51.68521635401683,58.4893152635419,12,-51.0,27.0,47.0,-54.0,-110.0,2,-0.03897550111358572,1.0,1758.0,-6.333333333333333,1762.0,-2.4285714285714284,1752.0,-0.03897550111358572
5502,2021-12-16,1874.0,1878.0,1838.0,1870.0,2287000.0,0.04342984409799544,5.666666666666667,0.14285714285714285,60.20942408376964,34.18666084735338,-113.33828231520374,-79.53685091560419,-50.812251532880964,-188.91132416367964,16.84562738963804,82.0,-76.22071727826506,87.5,-25.9334954708213,200.9334954708213,30.783252264589464,144.21674773541054,-189.5999999999999,97.22222222222221,55.10287521154044,56.71674773541062,12,-92.0,-51.0,-31.0,-117.0,-176.0,3,-0.09925293489861264,-1.4285714285714286,1796.0,1.0,1758.0,-6.333333333333333,1762.0,-0.09925293489861264
5503,2021-12-17,1840.0,1884.0,1824.0,1858.0,3255500.0,-0.018143009605122717,-1.4,-4.5,57.21393034825872,39.406406389110906,-67.9895550678084,-50.32213796579231,-12.323195574754209,-149.8416806540704,17.702145176500885,60.0,-66.36558820063328,54.90000000000009,-54.93221653716023,164.7322165371604,-0.01610826857995562,109.81610826858014,-147.856,70.66666666666667,23.803742207254132,54.91610826858014,12,-39.0,-17.0,3.0,-67.0,-168.0,4,-0.10108695652173916,5.666666666666667,1874.0,-1.4285714285714286,1796.0,1.0,1758.0,-0.10108695652173916
5504,2021-12-20,1834.0,1860.0,1816.0,1826.0,2264000.0,-0.003260869565217428,-2.142857142857143,-0.4444444444444444,64.24581005586592,43.767051950873785,-48.60202155044294,-50.3700198719182,-2.9073948488612587,-138.78739312700418,18.61906857821943,44.0,-53.09567612021533,51.09999999999991,-52.48195331535112,154.68195331535094,-0.6909766576754919,102.89097665767531,-130.34464000000003,66.66666666666666,14.037655806548592,51.790976657675515,12,-25.0,-11.0,9.0,-53.0,-118.0,0,-0.07851690294438385,-1.4,1840.0,5.666666666666667,1874.0,-1.4285714285714286,1796.0,-0.07851690294438385
5505,2021-12-21,1890.0,1898.0,1854.0,1868.0,1939000.0,0.03053435114503822,1.3157894736842106,2.75,71.14427860696517,48.739873030660036,-95.52150309563308,-110.7901484671736,-54.96387034546956,-189.2284190168407,19.488672503449195,64.0,-34.81234419236512,106.29999999999995,-0.443371543216017,213.04337154321593,52.92831422839208,159.67168577160783,-175.52396160000012,93.84615384615384,35.811468160848335,53.37168577160794,12,-74.0,-67.0,-35.0,-109.0,-166.0,1,-0.08571428571428574,-2.142857142857143,1834.0,-1.4,1840.0,5.666666666666667,1874.0,-0.08571428571428574
5506,2021-12-22,1864.0,1890.0,1856.0,1890.0,1802000.0,-0.013756613756613745,1.6153846153846154,-1.1818181818181819,68.42105263157895,52.074368209003254,-59.121404042138465,-86.71583454360734,-26.401726340720415,-157.12551188629368,19.723140987158082,34.0,-16.04337358496241,78.70000000000005,-31.978481719715774,189.37848171971586,23.360759140142136,134.03924085985796,-134.84204467200016,58.536585365853654,-4.165382311524269,55.339240859857874,12,-48.0,-55.0,-9.0,-83.0,-206.0,2,-0.06866952789699576,1.3157894736842106,1890.0,-2.142857142857143,1834.0,-1.4,1840.0,-0.06866952789699576
5507,2021-12-23,1892.0,1892.0,1860.0,1880.0,1535500.0,0.015021459227467782,4.333333333333333,-0.46153846153846156,69.5852534562212,56.32151339907647,-80.89191590365681,-116.10035276967437,-50.75215976637446,-178.60622241848023,19.98239448572315,32.0,-2.3795505255641274,103.79999999999995,-14.993230358212713,222.59323035821262,44.403384820893734,163.19661517910617,-149.33468109824025,92.6829268292683,24.55473554730122,59.396615179106284,12,-76.0,-87.0,-37.0,-89.0,-196.0,3,-0.10887949260042284,1.6153846153846154,1864.0,1.3157894736842106,1890.0,-2.142857142857143,1834.0,-0.10887949260042284
5508,2021-12-24,1900.0,1910.0,1886.0,1896.0,1075500.0,0.0042283298097252064,1.0,0.3333333333333333,71.10091743119267,60.474845310035874,-73.41020541410285,-122.17333359403233,-55.06333802065501,-179.49521376498842,19.603815197504172,24.0,12.309730363722338,106.59999999999991,-22.305350834153614,235.50535083415343,42.14732458292315,171.05267541707667,-144.90790661038113,89.36170212765957,15.266232877573685,64.45267541707675,12,-78.0,-104.0,-37.5,-92.0,-204.0,4,-0.10631578947368425,4.333333333333333,1892.0,1.6153846153846154,1864.0,1.3157894736842106,1890.0,-0.10631578947368425
5509,2021-12-27,1892.0,1902.0,1874.0,1900.0,1200500.0,-0.004210526315789442,3.6666666666666665,-2.0,65.81632653061226,63.57571528765655,-50.32237659409566,-111.21175617197923,-45.454648410815935,-164.9014154134643,18.96499318430431,28.0,20.63114794741682,93.09999999999991,-42.94627695632175,229.14627695632157,25.076861521838964,161.12313847816085,-121.41711594934304,67.85714285714286,-4.74148039482904,68.02313847816087,12,-53.0,-96.0,-21.5,-84.0,-146.0,0,-0.11627906976744184,1.0,1900.0,4.333333333333333,1892.0,1.6153846153846154,1864.0,-0.11627906976744184
5510,2021-12-28,1982.0,1990.0,1912.0,1912.0,3177000.0,0.04756871035940802,-1.2285714285714286,-8.75,73.72881355932202,66.82953407819849,-117.57024195959411,-191.331748044312,-133.92754840242037,-247.62152701699506,18.227378572704428,98.0,39.17865560123255,170.5999999999999,15.788875688733697,325.4111243112661,93.1944378443668,248.00556215563302,-197.47540435440874,94.02985074626866,20.43672257011056,77.40556215563308,12,-79.0,-146.0,-103.0,-174.0,-228.0,1,-0.13420787083753782,3.6666666666666665,1892.0,1.0,1900.0,4.333333333333333,1892.0,-0.13420787083753782
5511,2021-12-29,1976.0,2028.0,1966.0,2006.0,2448000.0,-0.003027245206861706,-1.48,-0.42857142857142855,70.31963470319636,67.95289081369036,-93.14756870654674,-174.09547475013096,-126.76106263516817,-234.079081380881,17.157560472038398,62.0,57.607180499980586,151.79999999999995,-13.190079446557775,316.7900794465577,69.30496027672098,234.29503972327893,-166.81835583187967,69.04761904761905,-1.7720479363439807,82.49503972327891,12,-54.0,-121.0,-93.0,-168.0,-180.0,2,-0.12753036437246967,-1.2285714285714286,1982.0,3.6666666666666665,1892.0,1.0,1900.0,-0.12753036437246967
5512,2021-12-30,1934.0,1978.0,1932.0,1954.0,2265000.0,-0.021255060728744946,-2.8333333333333335,0.6666666666666666,70.96774193548387,69.48109210115982,-46.646948620202465,-120.63872600245168,-85.3480869717846,-186.84388922685412,15.795318084569901,46.0,74.58795559109944,98.59999999999991,-64.14539366103963,261.34539366103945,17.227303169480138,179.97269683051968,-94.18378601541644,38.961038961038966,-32.34795341950071,81.37269683051976,12,-12.0,-79.0,-54.0,-126.0,-156.0,3,-0.14270941054808683,-1.48,1976.0,-1.2285714285714286,1982.0,3.6666666666666665,1892.0,-0.14270941054808683
5513,2022-01-04,1930.0,1960.0,1918.0,1950.0,2303500.0,-0.0020682523267838704,1.1,1.0,69.62616822429906,70.07890967543018,-31.89162621300943,-105.67491479915611,-82.50950156562976,-176.7165821419494,14.401318727261753,42.0,87.81464949558676,84.20000000000005,-74.56841791208899,242.96841791208908,4.815791043955414,163.58420895604468,-63.83805597325818,36.36363636363637,-35.94488834584926,79.38420895604455,1,11.0,-75.0,-50.0,-122.0,-116.0,1,-0.12124352331606214,-2.8333333333333335,1934.0,-1.48,1976.0,-1.2285714285714286,1982.0,-0.12124352331606214
5514,2022-01-05,1958.0,1966.0,1908.0,1930.0,2181000.0,0.014507772020725396,1.6363636363636365,-1.4,72.12389380530973,70.18775580857957,-45.20640257742616,-120.80925156954527,-108.59703835160849,-198.204579304067,12.772091953422098,58.0,89.48974753293874,100.09999999999991,-53.82944385075439,254.0294438507542,23.135278074622875,177.06472192537694,-69.180728137002,41.66666666666667,-33.98702344899799,76.96472192537713,1,-16.0,-103.0,-86.0,-150.0,-200.0,2,-0.13381001021450456,1.1,1930.0,-2.8333333333333335,1934.0,-1.48,1976.0,-0.13381001021450456
5515,2022-01-06,1908.0,1984.0,1908.0,1956.0,3051000.0,-0.025536261491317713,-2.1666666666666665,-1.7142857142857142,62.06896551724138,69.48196835143095,8.510366946342401,-63.013776296402284,-56.96824528869092,-142.20462156500776,12.47398776954721,76.0,94.23082017212391,43.09999999999991,-106.28174340644819,192.481743406448,-31.59087170322414,117.79087170322396,120.0,0.0,-70.96200632290684,74.69087170322402,1,36.0,-53.0,-49.0,-100.0,-148.0,3,-0.08490566037735847,1.6363636363636365,1958.0,1.1,1930.0,-2.8333333333333335,1934.0,-0.08490566037735847
5516,2022-01-07,1876.0,1938.0,1864.0,1914.0,2607000.0,-0.016771488469601636,-1.3870967741935485,0.7916666666666666,50.23923444976077,67.33241068404645,47.37339449009755,-22.89403333803193,-23.355333626043603,-104.32982950885821,11.950939332016613,74.0,96.50550162661307,5.2000000000000455,-135.4714724380417,145.8714724380418,-65.13573621902083,75.53573621902092,149.5999999999999,10.0,-55.25920570641995,70.33573621902084,1,70.0,-21.0,-41.0,-68.0,-70.0,4,-0.06503198294243073,-2.1666666666666665,1908.0,1.6363636363636365,1958.0,1.1,1930.0,-0.06503198294243073
5517,2022-01-11,1818.0,1862.0,1796.0,1854.0,3019000.0,-0.030916844349680117,1.5384615384615385,0.9473684210526315,47.51131221719458,64.71134343804667,104.79267484812726,38.66343603918949,34.19839918531716,-40.860399763744226,11.72287231353748,80.0,89.06215013006431,-53.799999999999955,-192.56386606861224,84.96386606861233,-123.18193303430621,15.581933034306303,201.13599999999997,11.702127659574469,-50.68893859581921,69.38193303430616,1,94.0,37.0,-11.5,-10.0,-44.0,1,-0.012101210121012063,-1.3870967741935485,1876.0,-2.1666666666666665,1908.0,1.6363636363636365,1958.0,-0.012101210121012063
5518,2022-01-12,1806.0,1836.0,1792.0,1818.0,2397500.0,-0.0066006600660065695,-1.2,0.3333333333333333,46.875,62.60675160131198,114.05012682315214,57.88415923105822,45.28111067456325,-22.702668158414326,11.034676847308921,44.0,84.02649168321386,-68.5,-199.32330389535832,62.32330389535832,-133.91165194767905,-3.0883480523209528,199.74784,7.291666666666667,-52.3048068544712,65.41165194767912,1,104.0,51.0,-1.0,2.0,-12.0,2,-0.015503875968992276,1.5384615384615385,1818.0,-1.3870967741935485,1876.0,-2.1666666666666665,1908.0,-0.015503875968992276
5519,2022-01-13,1776.0,1794.0,1768.0,1792.0,2150000.0,-0.01661129568106312,1.6,1.3333333333333333,36.492890995260666,58.46942687197183,140.6566564365371,93.7957379215361,74.18973456733193,13.087655038330922,10.43065708166958,38.0,74.8460537404535,-99.20000000000005,-227.61642787182814,29.216427871828046,-163.4082139359141,-34.991786064086,212.64801280000006,3.7037037037037033,-49.4305080163942,64.20821393591402,1,122.0,81.0,25.5,32.0,22.0,3,0.021396396396396344,-1.2,1806.0,1.5384615384615385,1818.0,-1.3870967741935485,1876.0,0.021396396396396344
5520,2022-01-14,1708.0,1774.0,1706.0,1754.0,3503500.0,-0.03828828828828834,-1.72,2.875,33.189655172413794,54.34387359077376,185.1755737913088,166.38863235381768,140.09226318128913,86.57328035456203,9.675223398946873,70.0,61.81220401090172,-164.70000000000005,-304.19246348248726,-25.207536517512835,-234.44623174124376,-94.95376825875633,258.5832115200001,0.8620689655172413,-49.45769958332998,69.74623174124362,1,137.0,159.0,88.0,100.0,2.0,4,0.02927400468384067,1.6,1776.0,-1.2,1806.0,1.5384615384615385,1818.0,0.02927400468384067
5521,2022-01-17,1726.0,1740.0,1714.0,1722.0,1358500.0,0.01053864168618257,-1.6,-0.08695652173913043,31.71806167400881,49.98279800616542,143.0242468348681,150.5966908252376,117.64615020587462,73.9637915647777,9.39624218097195,32.0,52.68385195541373,-143.20000000000005,-293.8611394731913,7.461139473191224,-218.53056973659568,-67.86943026340441,209.31322613760017,12.82051282051282,-30.812906036703062,75.33056973659566,1,119.0,141.0,69.5,82.0,-80.0,0,0.01969872537659323,-1.72,1708.0,1.6,1776.0,-1.2,1806.0,0.01969872537659323
5522,2022-01-18,1688.0,1740.0,1686.0,1738.0,1811500.0,-0.022016222479721903,1.0,-12.5,28.099173553719012,45.36868748721208,159.20116535309307,183.34790670340726,151.31156311434233,116.83678289136492,10.621798998519875,54.0,28.282269646066652,-171.9000000000001,-342.9031086205357,-0.8968913794644777,-257.401554310268,-86.39844568973217,219.79563900108815,1.3333333333333335,-35.007336636263545,85.50155431026784,1,147.0,169.0,100.0,120.0,-18.0,1,0.0699052132701421,-1.6,1726.0,-1.72,1708.0,1.6,1776.0,0.0699052132701421
5523,2022-01-19,1654.0,1684.0,1640.0,1680.0,2336500.0,-0.020142180094786744,1.588235294117647,0.52,26.666666666666657,40.3178844718073,167.5533866311514,213.65287401365867,180.23461988752592,154.8270486057777,11.866560549260546,48.0,4.163432871923305,-196.5999999999999,-390.81572379293334,-2.3842762070664776,-293.70786189646674,-99.49213810353308,222.7442495409357,9.090909090909092,-22.302162742839826,97.10786189646676,1,158.0,180.0,134.0,154.0,54.0,2,0.07255139056831927,1.0,1688.0,-1.6,1726.0,-1.72,1708.0,0.07255139056831927
5524,2022-01-20,1690.0,1702.0,1646.0,1652.0,2140000.0,0.021765417170495738,-1.24,-1.4615384615384615,17.982456140350877,35.41938342993057,100.06234299435664,175.29930099712055,141.98588208041747,122.23687079603337,12.923880204616061,56.0,-18.281564352595524,-153.4000000000001,-360.45900506604266,53.659005066042255,-256.9295025330214,-49.870497466978804,148.86516961438588,37.3134328358209,13.271631891002244,103.52950253302119,1,99.0,144.0,95.0,118.0,18.0,3,0.06153846153846154,1.588235294117647,1654.0,1.0,1688.0,-1.6,1726.0,0.06153846153846154
5525,2022-01-21,1728.0,1736.0,1660.0,1670.0,2883500.0,0.022485207100591653,1.054054054054054,1.5263157894736843,24.59016393442623,32.56948670600451,37.82154755954821,131.27070136696966,100.97177833156138,87.48713245404724,13.904508416328037,76.0,-40.55429461936592,-107.29999999999995,-319.29910625430375,104.69910625430384,-213.29955312715174,-1.3004468728481697,79.04674247608409,88.0,66.7739159317723,105.99955312715187,1,23.0,106.0,55.0,80.0,-58.0,4,0.0405092592592593,-1.24,1690.0,1.588235294117647,1654.0,1.0,1688.0,0.0405092592592593
5526,2022-01-24,1736.0,1738.0,1702.0,1728.0,1563500.0,0.004629629629629539,5.0,0.13793103448275862,28.193832599118934,30.423100081773885,8.799467022508907,119.30648761890052,91.85829041546481,82.17822507119172,14.925071601177073,36.0,-68.86600516382623,-92.90000000000009,-308.9408343467853,123.14083434678514,-200.9204171733927,15.120417173392525,44.31926367991059,96.0,73.83576453629613,108.02041717339267,1,2.0,98.0,47.0,72.0,-34.0,0,-0.01497695852534564,1.054054054054054,1728.0,-1.24,1690.0,1.588235294117647,1654.0,-0.01497695852534564
5527,2022-01-25,1686.0,1726.0,1670.0,1726.0,2809500.0,-0.02880184331797231,1.8,-5.0,25.60000000000001,28.059211192884995,42.58436922538749,161.35493762952888,139.49608200021567,134.31848195429757,16.106731412906896,66.0,-91.4312181679154,-132.5999999999999,-355.5074861201683,90.3074861201685,-244.05374306008412,-21.146256939915702,71.86818149112491,46.93877551020408,25.473061845276327,111.45374306008418,1,31.0,148.0,98.0,122.0,-8.0,1,-0.023724792408066464,5.0,1736.0,1.054054054054054,1728.0,-1.24,1690.0,-0.023724792408066464
5528,2022-01-26,1698.0,1708.0,1678.0,1690.0,1827000.0,0.007117437722419906,1.1428571428571428,-0.2,23.140495867768593,26.575611734274766,15.25803330234612,140.657240950384,124.57985259107454,124.70991804980986,17.03773830072483,30.0,-106.34054021252632,-110.5,-336.1662649974221,115.1662649974221,-223.33313249871094,2.3331324987109383,41.00927245254502,56.52173913043478,36.05762573486908,112.83313249871104,1,9.0,136.0,104.5,110.0,-24.0,2,-0.01648998822143699,1.8,1686.0,5.0,1736.0,1.054054054054054,1728.0,-0.01648998822143699
5529,2022-01-27,1672.0,1718.0,1662.0,1714.0,3176500.0,-0.01531213191990577,1.24,-5.25,24.34782608695653,25.593186280335072,27.886818756969433,157.4003128576178,145.17367178472273,152.55929787849345,18.329964690438516,56.0,-117.44413621186641,-125.5,-355.43591784621526,104.43591784621526,-240.46795892310774,-10.532041076892256,54.0,15.384615384615385,-7.351310634222854,114.96795892310767,1,18.0,162.0,140.0,136.0,8.0,3,0.021531100478468845,1.1428571428571428,1698.0,1.8,1686.0,5.0,1736.0,0.021531100478468845
5530,2022-01-28,1716.0,1720.0,1664.0,1684.0,2219000.0,0.026315789473684292,1.8,-0.7619047619047619,33.050847457627114,25.74127358962599,-16.605262666627596,97.44662576632527,96.74759366541684,110.39590215295675,18.31645259885308,56.0,-127.32249334567587,-68.20000000000005,-283.5084445993273,147.10844459932719,-175.85422229966366,39.45422229966357,-76.0,71.05263157894737,44.776332425422325,107.65422229966357,1,-26.0,118.0,100.0,92.0,-148.0,4,-0.004662004662004615,1.24,1672.0,1.1428571428571428,1698.0,1.8,1686.0,-0.004662004662004615
5531,2022-01-31,1724.0,1750.0,1704.0,1722.0,2132500.0,0.004662004662004726,-1.4210526315789473,0.0625,38.86255924170617,26.937205332735676,-27.84723137899664,73.36066118145936,84.2587442601266,103.17997119591496,17.600749265249117,46.0,-130.22978426353484,-47.59999999999991,-244.34231075723733,149.1423107572375,-145.9711553786185,50.77115537861869,-82.40000000000009,70.45454545454545,40.58590835613651,98.37115537861868,1,-29.0,110.0,95.5,99.0,-88.0,0,-0.03132250580046403,1.8,1716.0,1.24,1672.0,1.1428571428571428,1698.0,-0.03132250580046403
5532,2022-02-01,1658.0,1726.0,1658.0,1722.0,3198000.0,-0.03828306264501158,-1.125,-32.0,34.45378151260503,27.802440315617723,37.380729094693606,123.979753913492,145.74860468637098,168.63018455906536,17.735957394343938,68.0,-127.33183151820936,-99.79999999999995,-287.0702522249949,87.47025222499497,-193.4351261124973,-6.164873887502608,-12.064000000000078,0.0,-31.372657835761167,93.63512611249743,2,40.0,176.0,154.5,165.0,-66.0,1,0.026537997587454676,-1.4210526315789473,1724.0,1.8,1716.0,1.24,1672.0,0.026537997587454676
5533,2022-02-02,1696.0,1706.0,1668.0,1674.0,2463000.0,0.022919179734619988,-1.2352941176470589,-0.34375,41.735537190082646,30.441671543365697,6.665957265006227,71.20070465057279,104.42522507338799,130.19998163356058,18.14386855340313,48.0,-124.30974792390839,-50.09999999999991,-220.55561237303345,120.35561237303364,-135.32780618651668,35.127806186516864,-45.90144000000009,41.30434782608695,6.166064279876252,85.22780618651677,2,8.0,138.0,114.5,127.0,-86.0,2,-0.010613207547169767,-1.125,1658.0,-1.4210526315789473,1724.0,1.8,1716.0,-0.010613207547169767
5534,2022-02-03,1696.0,1706.0,1672.0,1676.0,2238500.0,0.0,-1.4285714285714286,0.9090909090909091,48.55769230769231,33.10473025150637,8.500477827977875,53.29855815816859,100.71094536113242,129.47800252598472,18.764138455084566,34.0,-115.43344671666023,-37.0,-176.31259813811607,102.31259813811607,-106.65629906905815,32.65629906905815,-41.90538240000001,41.30434782608695,1.7547436351649708,69.65629906905804,2,8.0,138.0,113.0,127.0,-56.0,3,-0.01297169811320753,-1.2352941176470589,1696.0,-1.125,1658.0,-1.4210526315789473,1724.0,-0.01297169811320753
5535,2022-02-04,1746.0,1788.0,1676.0,1698.0,5661000.0,0.02948113207547176,-1.434782608695652,2.4,52.23214285714286,35.77565361350903,-43.22307695216591,-9.971608123224087,47.63004130019681,79.26298138682,18.57744713252525,112.0,-100.48066781803482,21.09999999999991,-91.68279077381044,133.88279077381026,-35.29139538690538,77.4913953869052,-88.06916710399992,67.6923076923077,23.738774855061124,56.39139538690519,2,-23.0,88.0,71.5,77.0,-76.0,4,-0.037800687285223344,-1.4285714285714286,1696.0,-1.2352941176470589,1696.0,-1.125,1658.0,-0.037800687285223344
5536,2022-02-07,1754.0,1792.0,1726.0,1758.0,2860000.0,0.004581901489117968,-1.2,-0.08333333333333333,57.89473684210526,39.363957707076274,-54.08933483493365,-29.070641987752424,37.93256905670796,70.67715105352681,19.17984321240411,66.0,-83.73294293937738,35.200000000000045,-53.87855787829358,124.27855787829367,-9.339278939146652,79.73927893914674,-88.26501707775992,71.64179104477611,21.376019836387393,44.53927893914677,2,-29.0,80.0,115.5,82.0,-40.0,0,-0.10604332953249718,-1.434782608695652,1746.0,-1.4285714285714286,1696.0,-1.2352941176470589,1696.0,-0.10604332953249718
5537,2022-02-08,1796.0,1802.0,1750.0,1754.0,2057000.0,0.02394526795895091,-1.08,-10.5,66.66666666666666,44.20019890695384,-88.11070031065583,-76.7377170406321,-5.3763335599524,28.26573261116141,19.736638033604653,52.0,-70.80120192568506,78.29999999999995,-6.037916802104064,162.63791680210397,36.13104159894806,120.46895840105185,-120.1638157115392,95.52238805970148,38.393920834526654,42.16895840105196,2,-66.0,16.0,92.5,59.0,-70.0,1,-0.08908685968819596,-1.2,1754.0,-1.434782608695652,1746.0,-1.4285714285714286,1696.0,-0.08908685968819596
5538,2022-02-09,1778.0,1808.0,1756.0,1804.0,3008500.0,-0.010022271714922093,2.0588235294117645,-0.6190476190476191,60.78431372549019,48.24869753345758,-64.33479821447327,-64.23639529950492,12.303656515987313,45.52192816351226,20.226758612639166,52.0,-61.52725467035157,61.700000000000045,-17.221946784166448,140.62194678416654,22.239026607916685,101.1609733920834,-89.54743414038535,77.94117647058823,17.55002874084112,39.46097339208329,2,-45.0,34.0,110.5,77.0,-168.0,2,-0.10461192350956128,-1.08,1796.0,-1.2,1754.0,-1.434782608695652,1746.0,-0.10461192350956128
5539,2022-02-10,1814.0,1820.0,1772.0,1792.0,3004000.0,0.020247469066366763,1.8235294117647058,-0.8461538461538461,60.59113300492611,51.308729260935245,-87.24898807072486,-102.49872595321085,-23.153297278803393,8.820239222751297,20.419164169682148,48.0,-44.057263845726766,95.79999999999995,9.355372149549794,182.24462785045012,52.577686074774874,139.02231392522503,-111.20174204353907,95.83333333333334,37.3261748867274,43.222313925225045,2,-75.0,-2.0,84.0,41.0,-170.0,3,-0.11245865490628448,2.0588235294117645,1778.0,-1.08,1796.0,-1.2,1754.0,-0.11245865490628448
5540,2022-02-14,1758.0,1788.0,1750.0,1784.0,2463000.0,-0.030871003307607503,1.2352941176470589,-1.1818181818181819,52.42290748898679,52.8154346217442,-27.5633357375184,-44.86082659160206,34.362116525053125,63.881592221521714,19.860780829340463,64.0,-26.81686768412419,37.299999999999955,-50.779151006907114,125.37915100690702,-6.73957550345358,81.33957550345349,-38.79349815744354,34.04255319148936,-18.907316941561596,44.03957550345351,2,-19.0,54.0,140.5,97.0,-146.0,0,-0.06712172923777016,1.8235294117647058,1814.0,2.0588235294117645,1778.0,-1.08,1796.0,-0.06712172923777016
5541,2022-02-15,1760.0,1776.0,1742.0,1760.0,1919000.0,0.0011376564277587597,1.125,-0.0,59.113300492610826,55.555381175078175,-26.73073058480577,-46.57073505157314,34.31887010667606,60.56183422364097,19.323902016223098,34.0,-7.991751050965377,37.59999999999991,-52.20540365873353,127.40540365873335,-7.302701829366697,82.50270182936652,-26.68240841540137,23.076923076923077,-29.367879657631935,44.9027018293667,2,-16.0,29.0,139.5,95.0,-126.0,1,-0.051136363636363646,1.2352941176470589,1758.0,1.8235294117647058,1814.0,2.0588235294117645,1778.0,-0.051136363636363646
5542,2022-02-16,1806.0,1808.0,1776.0,1790.0,1946500.0,0.026136363636363624,2.2,100.0,62.272727272727266,57.83729118426091,-55.34977264681652,-87.77760663450476,-8.827129061733558,13.11295396849664,18.34648688590815,48.0,4.956283278956562,77.70000000000005,-17.906870486397338,173.30687048639743,29.896564756801354,125.50343524319874,-64.0,82.05128205128204,28.877867987884102,47.80343524319865,2,-60.0,-55.0,94.5,49.0,-174.0,2,-0.05094130675526021,1.125,1760.0,1.2352941176470589,1758.0,1.8235294117647058,1814.0,-0.05094130675526021
5543,2022-02-17,1774.0,1808.0,1762.0,1808.0,1819500.0,-0.017718715393133966,1.7058823529411764,-2.125,61.43497757847534,59.268100658792356,-12.428951035712771,-48.830101907295784,25.327017235466656,43.495220253376374,16.753073651234626,46.0,13.115154920656778,39.700000000000045,-51.22067103274594,130.62067103274603,-5.760335516372834,85.16033551637292,-32.0,41.02564102564102,-16.22853188966915,45.46033551637299,2,-26.0,-36.0,109.5,81.0,-112.0,3,-0.027057497181510737,2.2,1806.0,1.125,1760.0,1.2352941176470589,1758.0,-0.027057497181510737
5544,2022-02-18,1794.0,1794.0,1754.0,1760.0,1643500.0,0.011273957158962844,1.3529411764705883,-1.0,59.24170616113744,60.04694102590286,-19.071294437430424,-63.9162096966902,7.951406636829233,22.77571944650458,15.485958250557946,40.0,31.02493368522505,54.5,-37.64062479077438,146.64062479077438,8.429687604612809,100.57031239538719,-41.07999999999993,78.78787878787878,22.317481737836474,46.07031239538717,2,-21.0,-64.0,89.5,61.0,-132.0,4,-0.10256410256410253,1.7058823529411764,1774.0,2.2,1806.0,1.125,1760.0,-0.10256410256410253
5545,2022-02-21,1798.0,1802.0,1760.0,1770.0,1216000.0,0.0022296544035673715,1.3333333333333333,0.8235294117647058,58.85167464114832,60.15326744801877,-16.67270137579203,-65.7754384533464,5.000013714838133,17.433487981302505,14.738386607307024,42.0,43.21562483714297,55.0,-40.55599075104169,150.5559907510417,7.222004624479041,102.77799537552096,22.0,84.84848484848484,28.901647524015033,47.777995375520895,2,-17.0,-68.0,79.5,57.0,-172.0,0,-0.08565072302558396,1.3529411764705883,1794.0,1.7058823529411764,1774.0,2.2,1806.0,-0.08565072302558396
5546,2022-02-22,1710.0,1772.0,1682.0,1768.0,2712000.0,-0.04894327030033374,1.7272727272727273,-2.0714285714285716,55.90909090909091,58.95798125273257,72.00123086635608,21.267215357343957,93.3700523217351,103.37430842550157,14.46905951631367,116.0,49.91398124349348,-31.700000000000045,-128.35805164268822,64.95805164268813,-80.02902582134402,16.62902582134393,108.79999999999995,22.22222222222222,-39.11604531318549,48.329025821344054,2,41.0,20.0,146.0,145.0,-100.0,1,-0.057309941520467866,1.3333333333333333,1798.0,1.3529411764705883,1794.0,1.7058823529411764,1774.0,-0.057309941520467866
5547,2022-02-24,1646.0,1684.0,1630.0,1680.0,4309000.0,-0.037426900584795364,1.5714285714285714,0.5862068965517241,44.63519313304721,57.16363452023891,125.7053820426479,86.55456299475281,155.7145178875162,165.81622712278772,14.03391862250824,80.0,49.60322892711156,-93.70000000000005,-196.66059542620405,9.260595426203963,-145.18029771310216,-42.21970228689793,167.32799999999997,8.98876404494382,-52.616472233263664,51.48029771310203,2,79.0,79.0,210.0,209.0,-18.0,3,-0.007290400972053468,1.7272727272727273,1710.0,1.3333333333333333,1798.0,1.3529411764705883,1794.0,-0.007290400972053468
5548,2022-02-25,1670.0,1676.0,1636.0,1654.0,3167500.0,0.014580801944106936,1.8571428571428572,-0.47058823529411764,47.346938775510196,55.69205738363714,94.7371213138697,63.61067026578485,131.78667638701359,140.57349248480705,13.575262174099056,40.0,46.23543647013571,-68.29999999999995,-174.36274210650072,37.76274210650081,-121.33137105325022,-15.268628946749686,132.32832000000008,23.25581395348837,-39.22709473602613,53.031371053250325,2,49.0,55.0,176.0,185.0,-38.0,4,-0.022754491017964118,1.5714285714285714,1646.0,1.7272727272727273,1710.0,1.3333333333333333,1798.0,-0.022754491017964118
5549,2022-02-28,1708.0,1708.0,1646.0,1672.0,2394500.0,0.022754491017964007,2.4444444444444446,2.25,46.02510460251047,54.98119039625088,44.83461361894206,29.983241480117158,93.97950674749268,101.85845247998441,12.644945255561513,62.0,35.4165856518066,-32.09999999999991,-134.58676422883786,70.38676422883805,-83.343382114419,19.143382114419182,83.98862080000004,45.348837209302324,-15.794547430442101,51.243382114418985,2,11.0,17.0,115.0,126.0,-78.0,0,-0.02693208430913352,1.8571428571428572,1670.0,1.5714285714285714,1646.0,1.7272727272727273,1710.0,-0.02693208430913352
5550,2022-03-01,1708.0,1726.0,1706.0,1724.0,2096500.0,0.0,1.0,-0.4444444444444444,45.10638297872341,53.42486622804116,41.34400671788467,30.939453380063696,94.3052645366788,101.80677349414782,11.578839635677747,20.0,28.63798424169886,-31.700000000000045,-134.64423631008117,71.24423631008108,-83.17211815504061,19.772118155040516,74.26930355200011,54.929577464788736,-4.684000799235889,51.47211815504061,3,11.0,17.0,103.5,126.0,-62.0,1,-0.02693208430913352,2.4444444444444446,1708.0,1.8571428571428572,1670.0,1.5714285714285714,1646.0,-0.02693208430913352
5551,2022-03-02,1670.0,1700.0,1660.0,1698.0,2981000.0,-0.022248243559718994,1.5,1.75,36.480686695278976,50.55908394165802,72.9012884038973,68.18221894998192,130.97113442400723,139.53360170683777,11.338104983103372,48.0,17.57563397197464,-67.0,-174.4136127803106,40.41361278031059,-120.70680639015518,-13.29319360984482,103.13314533888001,41.66666666666667,-12.850954798022507,53.70680639015527,3,49.0,55.0,122.5,164.0,10.0,2,-0.026347305389221587,1.0,1708.0,2.4444444444444446,1708.0,1.8571428571428572,1670.0,-0.026347305389221587
5552,2022-03-03,1702.0,1708.0,1674.0,1676.0,1957000.0,0.01916167664670665,-1.2666666666666666,-0.9285714285714286,42.08333333333333,48.40890124775335,27.488149530276132,41.790209517896756,95.46678238858522,107.9227495261689,10.402857308866835,38.0,14.7483015367402,-37.200000000000045,-139.48052240358402,65.08052240358393,-88.34026120179215,13.940261201792055,62.54515661854725,73.33333333333333,20.878981136878032,51.14026120179203,3,14.0,23.0,84.0,132.0,-2.0,3,-0.05405405405405406,1.5,1670.0,1.0,1708.0,2.4444444444444446,1708.0,-0.05405405405405406
5553,2022-03-04,1678.0,1688.0,1654.0,1678.0,2297500.0,-0.014101057579318454,2.4,0.0,35.470085470085465,45.76761005985869,40.72069334767957,67.85132480583866,116.70738542607432,133.07044955029528,9.515827908076169,48.0,7.52895668099336,-60.299999999999955,-164.48020824257287,43.88020824257296,-112.39010412128641,-8.209895878713496,78.47244722143432,40.0,-6.679394861815631,52.09010412128645,3,38.0,47.0,97.5,156.0,-38.0,4,-0.02979737783075087,-1.2666666666666666,1702.0,1.5,1670.0,1.0,1708.0,-0.02979737783075087
5554,2022-03-07,1674.0,1686.0,1644.0,1648.0,2291000.0,-0.0023837902264600697,-1.4705882352941178,100.0,39.90384615384616,43.662295783491786,28.953358125093928,73.90793043214899,118.03804285291335,137.66365839031937,8.629571663179686,42.0,-6.235874319685536,-63.200000000000045,-169.69951816047455,43.29951816047446,-116.4497590802373,-9.950240919762791,74.88410038814823,36.58536585365854,-11.209499192157274,53.249759080237226,3,27.0,51.0,96.5,160.0,40.0,0,-0.02508960573476704,2.4,1678.0,-1.2666666666666666,1702.0,1.5,1670.0,-0.02508960573476704
5555,2022-03-08,1680.0,1720.0,1660.0,1660.0,3155000.0,0.0035842293906809264,-5.0,0.7692307692307693,40.47619047619048,41.947529068725075,4.978327095796203,66.09877163034616,107.57806116107895,132.20197641861114,9.09560800720557,60.0,-18.17417994194875,-53.90000000000009,-163.30201095040366,55.50201095040347,-108.60100547520187,0.8010054752016913,61.75105436485933,47.368421052631575,-3.406322625116914,54.701005475201725,3,-2.0,45.0,82.0,154.0,44.0,1,-0.029761904761904767,-1.4705882352941178,1674.0,2.4,1678.0,-1.2666666666666666,1702.0,-0.029761904761904767
5556,2022-03-09,1568.0,1654.0,1564.0,1652.0,4377500.0,-0.06666666666666665,1.0454545454545454,-4.2,25.514403292181072,39.82299686418439,105.84844896675895,172.2826669105957,214.56286047151502,243.51966766766418,10.090991158764007,116.0,-34.09541868370616,-156.5999999999999,-288.1821136460849,-25.017886353914946,-222.3910568230424,-90.80894317695743,167.04599110296772,2.564102564102564,-42.42626700783378,65.79105682304245,3,77.0,124.0,194.0,266.0,136.0,2,0.04974489795918369,-5.0,1680.0,-1.4705882352941178,1674.0,2.4,1678.0,0.04974489795918369
5557,2022-03-10,1636.0,1650.0,1596.0,1604.0,4358500.0,0.04336734693877542,-1.25,-0.38095238095238093,36.7816091954023,38.64907135528351,40.54445765446508,96.63583727985224,141.33176135834015,175.577125938089,11.32169265489198,82.0,-49.990284159201565,-80.59999999999991,-213.3544627062056,52.15446270620578,-146.97723135310275,-14.222768646897066,85.36231181473022,46.15384615384615,0.6346199903509486,66.37723135310284,3,9.0,56.0,128.5,198.0,16.0,3,0.02689486552567244,1.0454545454545454,1568.0,-5.0,1680.0,-1.4705882352941178,1674.0,0.02689486552567244
5558,2022-03-11,1592.0,1640.0,1574.0,1618.0,4667000.0,-0.02689486552567233,-1.1290322580645162,-0.8125,31.501831501831504,37.03537434409696,80.81517843741108,132.79518903666576,179.22362110039057,219.31544108783555,12.816390634694653,66.0,-60.186610872561914,-115.29999999999995,-255.77903008893963,25.179030088939726,-185.53951504446968,-45.06048495553023,116.77332686955174,17.94871794871795,-22.397177061239482,70.23951504446981,3,53.0,100.0,174.0,242.0,60.0,4,0.0678391959798994,-1.25,1636.0,1.0454545454545454,1568.0,-5.0,1680.0,0.0678391959798994
5559,2022-03-14,1610.0,1636.0,1600.0,1606.0,2096500.0,0.011306532663316604,-3.5,-0.15384615384615385,33.21428571428571,35.71403020360388,53.02848298595541,104.06381066825998,155.45660916364068,200.13387116495005,14.324430023453305,44.0,-59.24638109405714,-87.09999999999991,-224.55031638259925,50.35031638259943,-155.82515819129958,-18.37484180870024,87.19146071998762,29.48717948717949,-5.0134145492231,68.72515819129963,3,32.0,82.0,159.0,224.0,62.0,0,0.01863354037267073,-1.1290322580645162,1592.0,-1.25,1636.0,1.0454545454545454,1568.0,0.01863354037267073
5560,2022-03-15,1640.0,1656.0,1608.0,1608.0,1567000.0,0.01863354037267073,-2.0,8.0,43.02788844621513,36.44149706481901,13.821809501301914,68.27054506096488,117.01788365582024,168.53993689330946,15.631299218558702,48.0,-60.9151606596331,-51.200000000000045,-187.77093780385349,85.3709378038534,-119.48546890192688,17.085468901926788,46.5361438623886,82.6086956521739,44.63183236345173,68.28546890192678,3,2.0,52.0,129.0,194.0,46.0,1,0.045121951219512235,-3.5,1610.0,-1.1290322580645162,1592.0,-1.25,1636.0,0.045121951219512235
5561,2022-03-16,1670.0,1680.0,1638.0,1668.0,2409000.0,0.018292682926829285,2.8181818181818183,0.0625,52.56410256410256,37.60602697934893,-18.079436380033258,32.86738594682424,78.9472000562564,136.9445977353821,16.676957698875878,42.0,-64.2565007309995,-16.700000000000045,-149.60772422206037,116.20772422206028,-83.1538621110301,49.75386211103,-106.0,90.56603773584906,46.9014420088033,66.45386211103012,3,-28.0,22.0,108.5,164.0,2.0,2,0.03233532934131733,-2.0,1640.0,-3.5,1610.0,-1.1290322580645162,1592.0,0.03233532934131733
5562,2022-03-17,1714.0,1730.0,1682.0,1710.0,2581000.0,0.026347305389221587,1.6666666666666667,2.0,54.50819672131147,39.721372673929594,-67.27266698560538,-19.37161120544738,28.57539297455196,90.95023428383593,17.63940938395582,60.0,-66.40849535371422,31.90000000000009,-89.49175381684427,153.29175381684445,-28.795876908422088,92.59587690842227,-147.68000000000006,89.74358974358975,41.700586812057935,60.6958769084222,3,-67.0,-22.0,65.5,120.0,-46.0,3,-0.005834305717619559,2.8181818181818183,1670.0,-2.0,1640.0,-3.5,1610.0,-0.005834305717619559
5563,2022-03-18,1726.0,1740.0,1716.0,1724.0,2597500.0,0.007001166861143604,-1.6666666666666667,0.5,51.94805194805194,41.05961776217468,-80.1795692031194,-37.051690416510155,10.340605766703675,76.74992869566177,18.73865391035771,26.0,-60.47218264919093,46.299999999999955,-69.19636585758144,161.79636585758135,-11.448182928790857,104.04818292879077,-153.1328000000001,90.0,39.89708079677213,57.74818292879075,3,-74.0,-34.0,45.0,108.0,-32.0,4,-0.042873696407879525,1.6666666666666667,1714.0,2.8181818181818183,1670.0,-2.0,1640.0,-0.042873696407879525
5564,2022-03-22,1610.0,1728.0,1606.0,1728.0,5039500.0,-0.06720741599072999,1.0677966101694916,-59.0,41.52249134948097,41.17587341476251,28.81781742163821,67.94002062281811,117.7266788272691,191.22592561966803,20.252287456674768,122.0,-62.936875243629856,-60.5,-166.5913211391262,45.591321139126194,-113.5456605695631,-7.454339430436903,-27.104831999999988,2.9850746268656714,-44.58613598081874,53.04566056956312,3,42.0,82.0,162.5,224.0,-130.0,1,0.026086956521739202,-1.6666666666666667,1726.0,1.6666666666666667,1714.0,2.8181818181818183,1670.0,0.026086956521739202
5565,2022-03-23,1644.0,1650.0,1600.0,1628.0,3686000.0,0.02111801242236022,2.5714285714285716,-0.13559322033898305,47.735191637630656,43.64484989759025,-12.098048686509628,22.98987677441437,76.9421303999386,156.0118960945647,22.037811220534692,50.0,-59.383068823955455,-18.799999999999955,-106.72724264977614,69.12724264977624,-62.76362132488816,25.163621324888254,-51.67854207999994,31.428571428571427,-16.191835451245336,43.96362132488812,3,13.0,42.0,131.5,190.0,-180.0,2,0.017031630170316392,1.0677966101694916,1610.0,-1.6666666666666667,1726.0,1.6666666666666667,1714.0,0.017031630170316392
5566,2022-03-24,1612.0,1636.0,1592.0,1630.0,3053500.0,-0.019464720194647178,1.9333333333333333,-1.125,42.160278745644604,44.24247984761717,29.94919556603918,49.82613139480418,102.67746996055826,186.75913455026011,22.573179754962318,52.0,-59.71201424763558,-45.90000000000009,-133.67459169578115,41.874591695780964,-89.78729584789062,-2.0127041521095634,128.0,13.513513513513514,-29.579818443378244,43.88729584789054,3,45.0,74.0,163.5,222.0,-148.0,3,0.04590570719602982,2.5714285714285716,1644.0,1.0677966101694916,1610.0,-1.6666666666666667,1726.0,0.04590570719602982
5567,2022-03-25,1634.0,1638.0,1596.0,1634.0,2178500.0,0.013647642679900818,9.5,-0.0,46.15384615384615,45.8704814756188,8.532996468568854,28.333710522048705,76.40908713972976,162.91902910629256,22.401841597155876,42.0,-60.534879368961356,-23.299999999999955,-111.57969904315792,64.979699043158,-67.43984952157894,20.839849521579026,103.03999999999996,28.37837837837838,-14.482216105448138,44.13984952157902,3,32.0,52.0,132.5,200.0,-168.0,4,0.023255813953488413,1.9333333333333333,1612.0,2.5714285714285716,1644.0,1.0677966101694916,1610.0,0.023255813953488413
5568,2022-03-28,1632.0,1646.0,1618.0,1636.0,1719000.0,-0.001223990208078285,1.3333333333333333,-100.0,46.31578947368421,47.32620411555197,18.77844755738147,28.818413229877706,74.41631439005641,162.88894115876928,22.16197187969684,28.0,-42.8231500350862,-23.40000000000009,-112.16319768434778,65.3631976843476,-67.78159884217393,20.981598842173753,102.13920000000007,29.411764705882355,-13.654256716704104,44.381598842173794,3,34.0,54.0,116.5,202.0,-220.0,0,0.022058823529411686,9.5,1634.0,1.9333333333333333,1612.0,2.5714285714285716,1644.0,0.022058823529411686
5569,2022-03-29,1662.0,1666.0,1642.0,1660.0,2547000.0,0.018382352941176405,3.8,-0.5,48.484848484848484,47.93253300873344,-3.430388736918303,-5.064129615181173,41.656959569754235,131.10849478625732,22.460201563945787,34.0,-34.87741712644083,8.900000000000091,-76.44240631586467,94.24240631586486,-33.771203157932405,51.57120315793259,69.29641600000014,94.5945945945946,49.92172422735784,42.67120315793241,3,4.0,21.0,81.0,172.0,-222.0,1,0.019253910950661757,1.3333333333333333,1632.0,9.5,1634.0,1.9333333333333333,1612.0,0.019253910950661757
5570,2022-03-30,1662.0,1688.0,1636.0,1684.0,2570500.0,0.0,2.466666666666667,-11.0,59.75103734439834,48.731081317655196,0.020667907317147183,-9.156489900002953,41.03289146530096,129.21417007818764,22.98962944823012,52.0,-18.941780102924668,11.200000000000045,-70.30582801243531,92.7058280124354,-29.552914006217634,51.952914006217725,66.5104876800001,72.91666666666666,21.970629505837366,40.752914006217715,3,4.0,21.0,89.5,172.0,-218.0,2,-0.10950661853188925,3.8,1662.0,1.3333333333333333,1632.0,9.5,1634.0,-0.10950661853188925
5571,2022-03-31,1626.0,1662.0,1624.0,1632.0,2849000.0,-0.02166064981949456,-6.6,0.2727272727272727,48.888888888888886,48.10671378071936,32.54539778720368,24.6415082451972,75.39735070336155,161.84583796742163,22.94066216753146,38.0,-5.1629815533972305,-22.59999999999991,-104.29880499024944,59.09880499024962,-63.44940249512456,18.24940249512474,99.7802779264,32.608695652173914,-18.160984111531306,40.849402495124764,3,40.0,42.0,129.5,208.0,-202.0,3,-0.09963099630996308,2.466666666666667,1662.0,3.8,1662.0,1.3333333333333333,1632.0,-0.09963099630996308
5572,2022-04-01,1610.0,1618.0,1600.0,1610.0,2715000.0,-0.009840098400983988,1.25,-0.0,52.13270142180095,48.127230388913695,36.030587529669674,35.20044899602976,90.76720823779169,174.6696136387941,23.180287601750543,26.0,-0.83096213050203,-34.0,-113.36590809921972,45.36590809921972,-73.68295404960986,5.682954049609862,113.1046723678719,11.363636363636363,-41.75835173943895,39.68295404960988,4,50.0,42.0,130.5,224.0,-134.0,4,-0.09068322981366461,-6.6,1626.0,2.466666666666667,1662.0,3.8,1662.0,-0.09068322981366461
5573,2022-04-04,1628.0,1634.0,1612.0,1620.0,1731000.0,0.011180124223602483,1.2,100.0,52.13270142180095,49.30614261917147,2.9808486607503255,13.979234341856454,73.42932448965257,153.4380755855634,23.030554444217127,24.0,-4.189188031893082,-13.5,-91.49460170248722,64.49460170248722,-52.49730085124361,25.497300851243608,92.48257892051447,31.818181818181817,-23.289913235312074,38.99730085124355,4,12.0,24.0,97.0,201.0,-174.0,0,-0.09950859950859947,1.25,1610.0,-6.6,1626.0,2.466666666666667,1662.0,-0.09950859950859947
5574,2022-04-05,1632.0,1638.0,1602.0,1632.0,2310000.0,0.002457002457002533,5.0,0.0,48.98989898989899,49.445554547201276,2.7152716784753466,7.031896001318046,68.99100733421506,147.44242772497682,22.78680585430658,36.0,-12.550670004464564,-7.400000000000091,-83.95861187759579,69.1586118775956,-45.67930593879805,30.87930593879787,85.91292734210424,36.36363636363637,-14.635202485872625,38.2793059387979,4,8.0,20.0,90.0,197.0,-192.0,1,-0.13480392156862742,1.2,1628.0,1.25,1610.0,-6.6,1626.0,-0.13480392156862742
5575,2022-04-06,1630.0,1640.0,1608.0,1624.0,2756500.0,-0.001225490196078427,1.4615384615384615,100.0,44.56521739130435,49.71276995227459,2.816737911526843,5.3692425931330945,69.29537185204344,146.84007239671837,23.256725240423044,32.0,-21.154319785215876,-6.900000000000091,-81.1056885320736,67.30568853207342,-44.002844266036846,30.202844266036664,85.39466879526208,48.38709677419355,2.294380100457289,37.10284426603675,4,12.0,22.0,92.0,199.0,-238.0,2,-0.1165644171779141,5.0,1632.0,1.2,1628.0,1.25,1610.0,-0.1165644171779141
5576,2022-04-07,1646.0,1650.0,1590.0,1612.0,3076500.0,0.009815950920245342,1.8571428571428572,5.666666666666667,40.0,49.0290092685139,-8.776067092240055,-4.730089412778625,51.49279406854862,129.23043128853806,22.611474116305963,60.0,-13.749243989691422,5.2000000000000455,-61.58669895935486,71.98669895935495,-28.19334947967741,38.5933494796775,66.92677541935677,93.33333333333333,50.58260818963442,33.39334947967747,4,-7.0,6.0,76.0,183.0,-288.0,3,-0.12272174969623328,1.4615384615384615,1630.0,5.0,1632.0,1.2,1628.0,-0.12272174969623328
5577,2022-04-08,1680.0,1684.0,1636.0,1654.0,3921500.0,0.020656136087484844,1.8235294117647058,0.7647058823529411,43.646408839779006,48.732411420302206,-39.744304035679306,-37.17045307420767,17.660030061531188,93.48281415280417,21.66187529211846,48.0,-12.23098405640485,37.0,-31.983598355681806,105.9835983556818,2.508200822159097,71.4917991778409,28.00970440258243,95.74468085106383,56.53465360838604,34.49179917784086,4,-41.0,-28.0,42.0,149.0,-326.0,4,-0.1523809523809524,1.8571428571428572,1646.0,1.4615384615384615,1630.0,5.0,1632.0,-0.1523809523809524
5578,2022-04-11,1700.0,1700.0,1666.0,1680.0,2327000.0,0.011904761904761862,2.4,0.7692307692307693,66.9172932330827,50.780460836772676,-54.85243964888241,-51.29439908919312,-2.3237392073951924,71.51441091261177,20.29385023394085,34.0,-3.48103263719031,51.59999999999991,-17.482406930861544,120.68240693086136,17.058796534569183,86.14120346543064,3.289316226479059,100.0,53.88587529763781,34.54120346543075,4,-55.0,-48.0,20.5,129.0,-340.0,0,-0.1317647058823529,1.8235294117647058,1680.0,1.8571428571428572,1646.0,1.4615384615384615,1630.0,-0.1317647058823529
5579,2022-04-12,1640.0,1698.0,1636.0,1682.0,2206000.0,-0.03529411764705881,-1.48,-2.1,49.31506849315068,49.620908742189606,1.8983041158526248,11.666511376168728,57.83380687261979,128.12329516532236,19.03319139770557,64.0,-0.23783156146782858,-9.900000000000091,-76.73806038315433,56.93806038315415,-43.31903019157721,23.51903019157703,60.0,45.45454545454545,-2.4132199125587235,33.41903019157714,4,5.0,12.0,80.5,189.0,-316.0,1,-0.11341463414634145,2.4,1700.0,1.8235294117647058,1680.0,1.8571428571428572,1646.0,-0.11341463414634145
5580,2022-04-13,1714.0,1732.0,1672.0,1690.0,3159500.0,0.045121951219512235,1.0,-0.5714285714285714,65.26946107784431,51.440972318740215,-71.46510994056666,-59.5589603333824,-16.563980851524093,51.41546720817587,17.916160302816653,92.0,5.141961109552085,60.40000000000009,-12.08491676126414,132.88491676126432,24.157541619367976,96.6424583806322,-124.0,87.32394366197182,33.66021395815753,36.24245838063213,4,-53.0,-62.0,-1.0,115.0,-376.0,2,-0.15985997666277718,-1.48,1640.0,2.4,1700.0,1.8235294117647058,1680.0,-0.15985997666277718
5581,2022-04-14,1724.0,1734.0,1702.0,1714.0,1818000.0,0.005834305717619559,1.1333333333333333,0.4166666666666667,63.97515527950311,52.75680052515157,-73.87013707146116,-68.8352048288516,-27.1116725919253,38.70636406150879,17.2512566135958,32.0,7.352695899822265,67.70000000000005,-11.104488250439772,146.50448825043986,28.29775587478025,107.10224412521984,-131.16000000000008,89.79591836734694,31.573302047924386,39.40224412521988,4,-62.0,-72.0,-22.5,105.0,-400.0,3,-0.19257540603248258,1.0,1714.0,-1.48,1640.0,2.4,1700.0,-0.19257540603248258
5582,2022-04-15,1704.0,1720.0,1684.0,1708.0,1623500.0,-0.011600928074245953,1.5714285714285714,-0.4,60.588235294117645,53.69630428874231,-43.732991004097585,-52.3044696382392,-5.775355504410982,56.26860440709606,17.65515148893582,40.0,2.159634640671584,48.200000000000045,-29.176999166371388,125.57699916637148,9.511500416814215,86.88849958318588,-105.5136,69.38775510204081,7.2100849877507045,38.68849958318574,4,-42.0,-47.0,-35.5,92.0,-380.0,4,-0.20305164319248825,1.1333333333333333,1724.0,1.0,1714.0,-1.48,1640.0,-0.20305164319248825
5583,2022-04-18,1652.0,1680.0,1630.0,1676.0,1585000.0,-0.030516431924882625,2.125,6.0,48.61878453038674,53.6550693487965,13.443114086040623,-6.464031026584053,45.75922800166518,105.91886453875577,18.573073753050885,74.0,4.9114793588744305,-0.09999999999990905,-70.06510408386703,69.86510408386721,-35.08255204193347,34.88255204193365,-48.09305599999993,21.153846153846153,-35.398037552077525,34.982552041933594,4,10.0,5.0,16.5,144.0,-274.0,0,-0.18038740920096852,1.5714285714285714,1704.0,1.1333333333333333,1724.0,1.0,1714.0,-0.18038740920096852
5584,2022-04-19,1652.0,1680.0,1644.0,1678.0,1974000.0,0.0,1.4,1.0833333333333333,48.61878453038674,54.105465697583426,18.526747910805398,-3.3267267309256567,45.28421562785434,103.38559815995905,18.076264478055997,36.0,7.488781939685623,-2.2000000000000455,-69.3074550725064,64.90745507250631,-35.75372753625311,31.353727536253018,-42.88933376,21.153846153846153,-31.95125715975059,33.55372753625316,4,10.0,13.0,16.5,144.0,-280.0,1,-0.17675544794188858,2.125,1652.0,1.5714285714285714,1704.0,1.1333333333333333,1724.0,-0.17675544794188858
5585,2022-04-20,1672.0,1678.0,1640.0,1662.0,1879500.0,0.012106537530266248,2.4545454545454546,-0.38461538461538464,56.64739884393064,55.95517668024239,5.711617007665154,-22.262912986072934,23.419915220330722,81.00678117975531,17.507378718579496,38.0,9.585466602126417,16.40000000000009,-50.979209662398716,83.7792096623989,-17.289604831199313,50.089604831199495,-57.89376040959996,40.38461538461539,-14.680575400580338,33.6896048311994,4,10.0,-7.0,-5.0,124.0,-292.0,2,-0.20813397129186606,1.4,1652.0,2.125,1652.0,1.5714285714285714,1704.0,-0.20813397129186606
5586,2022-04-21,1686.0,1690.0,1664.0,1668.0,2096500.0,0.00837320574162681,1.0,1.8,61.04651162790697,57.88852143447883,-2.254802890204928,-32.07949839307571,7.421954831358107,65.35584354309913,16.71457628571013,26.0,13.735287389950372,26.700000000000045,-38.69628188362958,92.09628188362967,-5.998140941814654,59.398140941814745,-67.09800999321601,62.22222222222222,1.5617831519246863,32.69814094181481,4,-4.0,-21.0,-19.0,110.0,-326.0,3,-0.20640569395017794,2.4545454545454546,1672.0,1.4,1652.0,2.125,1652.0,-0.20640569395017794
5587,2022-04-22,1672.0,1684.0,1646.0,1662.0,2229500.0,-0.008303677342823224,1.2352941176470589,0.5555555555555556,56.470588235294116,56.727776434724554,11.723957105774616,-15.901968250471555,17.866126917959264,77.57480164701792,16.026013411783882,40.0,20.191343192768954,10.799999999999955,-53.70328429005099,75.3032842900509,-21.451642145025517,43.051642145025426,-48.49408959348739,70.0,5.456111374845335,32.25164214502545,4,10.0,-7.0,-5.0,124.0,-296.0,4,-0.20813397129186606,1.0,1686.0,2.4545454545454546,1672.0,1.4,1652.0,-0.20813397129186606
5588,2022-04-25,1668.0,1680.0,1634.0,1648.0,2886500.0,-0.0023923444976076125,1.0909090909090908,2.0,55.294117647058826,57.392115229603235,11.965723379570136,-9.556626634454915,18.770787766175545,80.35917010842786,15.539018362389431,46.0,27.619415806105735,5.0,-58.06554652016689,68.06554652016689,-26.53277326008333,36.53277326008333,-40.07432600974789,60.71428571428571,-7.088767891792784,31.532773260083395,4,14.0,-3.0,1.5,128.0,-270.0,0,-0.20623501199040772,1.2352941176470589,1672.0,1.0,1686.0,2.4545454545454546,1672.0,-0.20623501199040772
5589,2022-04-26,1694.0,1728.0,1684.0,1688.0,3147500.0,0.015587529976019088,-5.285714285714286,0.3,58.791208791208796,56.67230941997706,-6.2232804830957775,-34.82167201387779,-11.246813461545116,53.50592605208885,15.050675592358619,60.0,32.13064849245848,29.40000000000009,-35.1646147179456,93.96461471794578,-2.8823073589728665,61.68230735897305,-61.83135296935802,63.829787234042556,-6.163668466684683,32.282307358972886,4,-12.0,-32.0,-22.0,80.0,-322.0,1,-0.18654073199527743,1.0909090909090908,1668.0,1.2352941176470589,1672.0,1.0,1686.0,-0.18654073199527743
5590,2022-04-27,1480.0,1662.0,1424.0,1634.0,13217000.0,-0.12632821723730814,1.2666666666666666,-25.666666666666668,35.231316725978644,53.478549580696566,191.19985065709443,173.75262369657025,197.97137596117818,266.197977569494,16.0091326819226,270.0,21.15844584307615,-175.5,-280.3457513633243,-70.65424863667567,-227.92287568166216,-123.07712431833784,254.0,18.421052631578945,-46.6116207647015,52.422875681662156,4,96.0,99.0,192.0,294.0,-90.0,2,-0.072972972972973,-5.285714285714286,1694.0,1.0909090909090908,1668.0,1.2352941176470589,1672.0,-0.072972972972973
5591,2022-04-28,1464.0,1468.0,1372.0,1422.0,10902500.0,-0.010810810810810811,2.84,-0.2727272727272727,30.147058823529406,50.096196639520095,186.00023365679544,186.55866680316603,208.84057756838683,280.97531710079056,16.960186482934013,108.0,19.406549999297567,-183.4000000000001,-318.5060402249135,-48.293959775086705,-250.95302011245667,-115.84697988754351,264.0,25.842696629213485,-33.84669651774085,67.55302011245665,4,86.0,89.0,207.5,310.0,-78.0,3,-0.05737704918032782,1.2666666666666666,1480.0,-5.285714285714286,1694.0,1.0909090909090908,1668.0,-0.05737704918032782
5592,2022-05-02,1464.0,1482.0,1402.0,1440.0,4997000.0,0.0,1.6666666666666667,0.5714285714285714,27.48091603053436,47.74754458398094,165.8130689853199,184.52034396359613,202.12104885687563,279.8999154287492,17.519215979661062,80.0,4.657601072035504,-176.0999999999999,-333.6308156988009,-18.569184301198902,-254.86540784940053,-97.33459215059929,249.76,25.842696629213485,-27.56013902002801,78.76540784940055,5,86.0,89.0,207.5,310.0,-90.0,0,-0.07103825136612019,2.84,1464.0,1.2666666666666666,1480.0,-5.285714285714286,1694.0,-0.07103825136612019
5593,2022-05-06,1466.0,1474.0,1444.0,1458.0,2579000.0,0.001366120218579292,1.5,0.3333333333333333,31.330472103004297,45.82662098093845,150.47878063986354,178.9355456866508,194.31783166955438,276.63362018429734,18.450393511369505,30.0,-11.591982532029533,-166.0,-341.7558114633789,9.755811463378905,-253.87790573168945,-78.12209426831055,234.08960000000002,26.40449438202247,-26.846940639081595,87.87790573168945,5,84.0,87.0,210.0,285.0,-110.0,4,-0.06139154160982263,1.6666666666666667,1464.0,2.84,1464.0,1.2666666666666666,1480.0,-0.06139154160982263
5594,2022-05-09,1412.0,1450.0,1400.0,1446.0,3348500.0,-0.03683492496589358,1.380952380952381,-4.25,16.143497757847527,41.32618752692922,186.46319760154097,227.26037953871082,241.12272157525194,329.1362647871001,19.385903386666147,66.0,-28.224377758495848,-209.0,-410.42022059155556,-7.579779408444438,-309.7101102957779,-108.2898897042221,274.9660160000001,13.793103448275861,-33.69644471330511,100.71011029577781,5,138.0,141.0,264.0,301.0,-70.0,0,-0.009915014164305958,1.5,1466.0,1.6666666666666667,1464.0,2.84,1464.0,-0.009915014164305958
5595,2022-05-10,1440.0,1462.0,1416.0,1424.0,3747500.0,0.019830028328611915,-1.875,-0.47058823529411764,19.396551724137936,36.69841420428821,136.4414307274942,194.25581454228427,205.97567465929683,298.9562348426523,20.334267848347253,50.0,-36.618386387485316,-171.5,-388.45645937180825,45.45645937180825,-279.9782296859041,-63.021770314095875,234.3673753600001,61.81818181818181,18.867140124903813,108.47822968590407,5,110.0,113.0,234.5,260.0,-110.0,1,-0.047222222222222276,1.380952380952381,1412.0,1.5,1466.0,1.6666666666666667,1464.0,-0.047222222222222276
5596,2022-05-11,1444.0,1460.0,1432.0,1450.0,2495500.0,0.002777777777777768,1.1538461538461537,-0.375,20.982142857142847,32.75525360671585,105.60970425520031,183.76845207459905,197.564688524561,292.937004095726,21.046134745538005,28.0,-46.03459505915248,-157.4000000000001,-386.08447580384086,71.28447580384068,-271.7422379019206,-43.05776209807959,218.27268034560007,53.65853658536586,13.47110583632027,114.34223790192043,5,106.0,109.0,230.5,248.0,-112.0,2,-0.037396121883656486,-1.875,1440.0,1.380952380952381,1412.0,1.5,1466.0,-0.037396121883656486
5597,2022-05-12,1424.0,1436.0,1408.0,1416.0,2160000.0,-0.013850415512465353,-1.3333333333333333,-1.3333333333333333,22.59615384615384,29.122146517726407,96.92397617706797,193.5285211755122,214.8935826140705,310.1422887462322,22.632020675120344,36.0,-62.337176965706476,-164.5999999999999,-403.20330434027665,74.00330434027683,-283.9016521701383,-45.29834782986154,226.66177313177604,32.432432432432435,-9.742811461442109,119.30165217013834,5,126.0,129.0,243.0,268.0,-94.0,3,-0.026685393258427004,1.1538461538461537,1444.0,-1.875,1440.0,1.380952380952381,1412.0,-0.026685393258427004
5598,2022-05-13,1476.0,1478.0,1458.0,1468.0,3039000.0,0.03651685393258419,2.3333333333333335,1.0,31.196581196581192,26.05607678499,16.566808888306014,130.58154597808652,159.99793872286114,256.35606719899124,24.34298144022864,54.0,-82.11400124183456,-101.40000000000009,-339.01304234980535,136.21304234980516,-220.20652117490272,17.406521174902537,163.5153022065051,97.43589743589743,50.428670760256594,118.80652117490268,5,41.0,77.0,180.0,216.0,-144.0,4,-0.06910569105691056,-1.3333333333333333,1424.0,1.1538461538461537,1444.0,-1.875,1440.0,-0.06910569105691056
5599,2022-05-16,1454.0,1500.0,1442.0,1500.0,2637000.0,-0.01490514905149054,1.5217391304347827,-5.75,26.808510638297875,25.120209441914366,1.0534054366144119,145.38645867659238,177.56191000347667,276.26411116383906,25.478474591961632,58.0,-101.340470172913,-114.09999999999991,-355.9193322992969,127.7193322992971,-235.0096661496484,6.809666149648592,174.81469011824493,50.0,2.066034331940614,120.90966614964856,5,-18.0,99.0,192.0,238.0,-124.0,0,-0.06740027510316371,2.3333333333333335,1476.0,-1.3333333333333333,1424.0,1.1538461538461537,1444.0,-0.06740027510316371
5600,2022-05-17,1440.0,1454.0,1434.0,1450.0,1428500.0,-0.009628610729023435,1.2222222222222223,0.21739130434782608,23.829787234042556,24.418290376415825,9.814844472153709,145.2538003207958,186.87173875836697,288.13337645571073,27.406760027067705,20.0,-122.16858910360588,-114.40000000000009,-352.43263818665537,123.63263818665519,-233.41631909332773,4.616319093327547,178.54210251351515,34.78260869565217,-10.875380144529622,119.01631909332761,5,10.0,113.0,206.0,252.0,-92.0,1,-0.06805555555555554,1.5217391304347827,1454.0,2.3333333333333335,1476.0,-1.3333333333333333,1424.0,-0.06805555555555554
5601,2022-05-18,1392.0,1430.0,1374.0,1426.0,4812500.0,-0.033333333333333326,1.6666666666666667,3.4,22.222222222222214,23.83399106438114,51.99546947899967,176.13650717310838,230.75214315040557,333.0951407981788,29.669960234420177,66.0,-150.34725874983474,-145.79999999999995,-380.3123495794139,88.71234957941397,-263.0561747897068,-28.543825210293107,216.68041841297463,14.285714285714285,-27.124412025680662,117.25617478970692,5,45.0,161.0,255.0,300.0,-16.0,2,-0.04454022988505746,1.2222222222222223,1440.0,1.5217391304347827,1454.0,2.3333333333333335,1476.0,-0.04454022988505746
5602,2022-05-19,1358.0,1366.0,1328.0,1342.0,4477500.0,-0.02442528735632188,1.375,-0.47058823529411764,20.973782771535582,22.683247805329064,77.53137561336325,192.76936696053713,259.1209139594448,362.58291443049393,31.853379610570887,64.0,-150.74689375100752,-162.5,-396.43701356515544,71.43701356515544,-279.46850678257783,-45.53149321742217,241.21320167645558,17.441860465116278,-20.637185325011657,116.96850678257773,5,56.0,173.0,287.5,334.0,48.0,3,-0.019145802650957333,1.6666666666666667,1392.0,1.2222222222222223,1440.0,1.5217391304347827,1454.0,-0.019145802650957333
5603,2022-05-20,1354.0,1370.0,1344.0,1366.0,3637500.0,-0.002945508100147265,1.6,-0.75,16.796875,22.755845276679338,71.49152212094623,182.6645682403937,258.10081077822997,362.544502301228,33.24345894858938,26.0,-147.29774810989716,-151.5999999999999,-388.2168566313476,85.01685663134776,-269.90842831567375,-33.29157168432607,228.94040957586822,15.11627906976744,-18.89145842673206,118.30842831567381,5,60.0,177.0,291.5,338.0,62.0,4,-0.017725258493353047,1.375,1358.0,1.6666666666666667,1392.0,1.2222222222222223,1440.0,-0.017725258493353047
5604,2022-05-23,1360.0,1376.0,1348.0,1374.0,2123500.0,0.004431314623338345,2.111111111111111,1.1666666666666667,30.26315789473685,23.963245962301436,64.07811471249238,161.97137101028216,247.17587615292905,352.5957840140427,34.664606803035525,28.0,-142.69171532691598,-131.0,-365.6078474929127,103.6078474929127,-248.30392374645635,-13.696076253543652,207.6439850013162,25.396825396825395,-10.14536980314892,117.30392374645636,5,54.0,171.0,288.5,332.0,72.0,0,-0.020588235294117685,1.6,1354.0,1.375,1358.0,1.6666666666666667,1392.0,-0.020588235294117685
5605,2022-05-24,1324.0,1360.0,1320.0,1360.0,2734000.0,-0.026470588235294135,1.2222222222222223,2.5714285714285716,28.395061728395063,24.78690361466279,91.51709441192679,179.78078179153113,277.5376493725098,383.5034789866829,36.18139773671807,40.0,-143.32517844176436,-149.5999999999999,-379.25273555384274,80.05273555384292,-264.4263677769213,-34.773632223078494,229.2653459012372,3.6363636363636362,-31.764073054657356,114.82636777692146,5,86.0,203.0,324.5,368.0,104.0,1,0.004531722054380571,2.111111111111111,1360.0,1.6,1354.0,1.375,1358.0,0.004531722054380571
5606,2022-05-25,1338.0,1346.0,1324.0,1338.0,2421500.0,0.010574018126888296,1.75,-0.0,31.36094674556213,25.760769492374827,68.05662980396392,145.8505731316368,261.5565029560612,364.85603105672635,38.069669200213355,22.0,-131.7871474629262,-118.20000000000005,-332.3004191347586,95.90041913475852,-225.25020956737944,-11.149790432620648,196.6041182291383,32.142857142857146,-4.282060012368767,107.0502095673793,5,72.0,189.0,318.5,354.0,102.0,2,0.007473841554558991,1.2222222222222223,1324.0,2.111111111111111,1360.0,1.6,1354.0,0.007473841554558991
5607,2022-05-26,1324.0,1354.0,1322.0,1334.0,2921500.0,-0.010463378176382654,-3.5714285714285716,-100.0,29.714285714285722,25.596069994341995,74.18079064070866,139.59988862693262,271.1796497343007,373.6329118362339,39.69177636474696,32.0,-123.692444244753,-114.79999999999995,-310.85971163477484,81.25971163477493,-212.8298558173874,-16.770144182612512,193.43578877080722,7.142857142857142,-29.287604625603006,98.02985581738746,5,86.0,200.0,333.0,368.0,138.0,3,0.0392749244712991,1.75,1338.0,1.2222222222222223,1324.0,2.111111111111111,1360.0,0.0392749244712991
5608,2022-05-27,1324.0,1340.0,1310.0,1340.0,2549500.0,0.0,2.75,1.6,35.13513513513513,26.52125049399058,56.26948009483249,118.58689183154456,268.1310238089118,368.2290292880357,41.24309430830064,30.0,-117.54528586930815,-97.59999999999991,-267.62588038294484,72.42588038294502,-182.61294019147226,-12.587059808527556,177.6409256691427,21.21212121212121,-17.334873048266928,85.01294019147247,5,58.0,195.0,335.5,368.0,150.0,4,0.0619335347432024,-3.5714285714285716,1324.0,1.75,1338.0,1.2222222222222223,1324.0,0.0619335347432024
5609,2022-05-30,1378.0,1378.0,1334.0,1340.0,6150000.0,0.04078549848942603,1.3157894736842106,-2.375,40.37267080745341,28.359348668814008,-10.778296708148673,41.84451852179018,211.0667439592396,309.21203001234244,43.708598312879445,54.0,-110.68415557723256,-27.799999999999955,-140.21202408056888,84.61202408056897,-84.0060120402843,28.406012040284395,104.47683310222851,100.0,61.736495088511106,56.20601204028445,5,-8.0,141.0,281.5,314.0,102.0,0,0.027576197387518153,2.75,1324.0,-3.5714285714285716,1324.0,1.75,1338.0,0.027576197387518153
5610,2022-05-31,1372.0,1390.0,1360.0,1370.0,3238000.0,-0.004354136429608135,-1.7272727272727273,0.05263157894736842,38.888888888888886,30.211200520665862,-17.252797047163085,41.46447944523334,212.90242713993848,308.6721640768005,43.275354375700694,30.0,-111.41745354482873,-28.40000000000009,-136.08061937725574,79.28061937725556,-82.2403096886278,25.44030968862762,93.22914979200573,77.5,39.48260015664122,53.840309688627826,5,-22.0,147.0,291.5,320.0,148.0,1,0.0437317784256559,1.3157894736842106,1378.0,2.75,1324.0,-3.5714285714285716,1324.0,0.0437317784256559
5611,2022-06-01,1380.0,1394.0,1370.0,1372.0,1591500.0,0.005830903790087438,-3.0,4.0,42.94871794871794,32.65285998479724,-30.322769185102743,28.29968436816762,199.77807419484043,294.2082266326763,42.437841831133724,24.0,-108.272516006778,-16.200000000000045,-119.9154000644171,87.51540006441701,-68.05770003220869,35.657700032208595,69.70623481280518,83.33333333333334,42.76670137311122,51.857700032208534,6,-28.0,139.0,293.5,312.0,182.0,2,0.034782608695652195,-1.7272727272727273,1372.0,1.3157894736842106,1378.0,2.75,1324.0,0.034782608695652195
5612,2022-06-02,1360.0,1376.0,1358.0,1376.0,1359500.0,-0.01449275362318836,1.25,-2.0,29.285714285714292,34.04050879432105,-11.185510248934861,42.27630288281898,212.89719791700554,308.23298724097276,41.86601270612777,22.0,-103.21506007504036,-31.0,-130.75549054930593,68.75549054930593,-80.87774527465285,18.877745274652852,75.73561133152475,59.523809523809526,25.07049637375591,49.877745274652945,6,-8.0,159.0,313.5,332.0,184.0,3,0.05882352941176472,-3.0,1380.0,-1.7272727272727273,1372.0,1.3157894736842106,1378.0,0.05882352941176472
5613,2022-06-03,1376.0,1382.0,1354.0,1372.0,2240500.0,0.0117647058823529,2.5,-0.25,35.76642335766424,34.65198273464631,-26.526133362641303,20.224960017424564,189.67351922087641,286.3539938531594,41.21298746906126,28.0,-92.13148660300635,-10.5,-103.92939918234947,82.92939918234947,-57.21469959117485,36.21469959117485,47.1620501983723,70.0,35.96360500531985,46.714699591174735,6,-24.0,143.0,297.5,316.0,176.0,4,0.0625,1.25,1360.0,-3.0,1380.0,-1.7272727272727273,1372.0,0.0625
5614,2022-06-06,1398.0,1410.0,1380.0,1384.0,2718500.0,0.015988372093023173,-1.7272727272727273,3.5,42.55319148936171,36.2251082636426,-47.57163736993539,-3.033174870379753,164.29614468808268,258.09616452585533,39.98718643578195,34.0,-75.6362273849013,12.200000000000045,-80.63284355281326,105.03284355281335,-34.216421776406605,58.616421776406696,13.845845178535,78.57142857142857,42.78582909767508,46.41642177640669,6,-38.0,121.0,275.5,294.0,152.0,0,0.05436337625178833,2.5,1376.0,1.25,1360.0,-3.0,1380.0,0.05436337625178833
5615,2022-06-07,1372.0,1378.0,1356.0,1378.0,2921000.0,-0.01859799713876964,6.333333333333333,-0.42857142857142855,46.15384615384615,37.86876375345193,-15.697568321569406,18.562963222177586,185.45092441976294,278.4219731837652,39.05100760694204,42.0,-56.853145186915754,-10.400000000000091,-99.79186351762564,78.99186351762546,-55.09593175881287,34.295931758812685,38.0,32.142857142857146,-6.099511789756058,44.69593175881276,6,-12.0,114.0,300.0,320.0,176.0,1,0.07871720116618075,-1.7272727272727273,1398.0,2.5,1376.0,1.25,1360.0,0.07871720116618075
5616,2022-06-08,1390.0,1406.0,1386.0,1392.0,2004000.0,0.013119533527696792,-3.0,0.3333333333333333,56.557377049180324,40.85132945732912,-28.54776507099109,-3.8894217001029574,163.7465812533801,255.30579421148286,37.84492515592479,34.0,-51.16466255030264,10.299999999999955,-74.396610259618,94.99661025961791,-32.04830512980902,52.64830512980893,-80.0,64.28571428571429,22.445086227552224,42.34830512980893,6,-30.0,15.0,187.5,232.0,166.0,2,0.09352517985611519,6.333333333333333,1372.0,-1.7272727272727273,1398.0,2.5,1376.0,0.09352517985611519
5617,2022-06-09,1386.0,1402.0,1386.0,1392.0,2202000.0,-0.0028776978417266452,-4.333333333333333,3.0,56.557377049180324,43.231578558889694,-16.570779675041422,-3.0380146125753527,163.21014794185885,255.04050960083077,36.391877571539574,16.0,-41.15210651525513,8.200000000000045,-73.97977725371129,90.37977725371138,-32.889888626855736,49.28988862685583,-74.07999999999993,57.14285714285714,11.429302290329517,41.089888626855696,6,-14.0,19.0,165.5,204.0,164.0,3,0.12698412698412698,-3.0,1390.0,6.333333333333333,1372.0,-1.7272727272727273,1398.0,0.12698412698412698
5618,2022-06-10,1374.0,1392.0,1368.0,1386.0,3351500.0,-0.008658008658008698,1.0,2.0,52.800000000000004,44.6123929136171,3.651595495079846,0.9787757000967758,170.5052179963618,262.8537493484682,35.81919921716025,24.0,-32.72674707023998,1.2999999999999545,-66.64765787370675,69.24765787370666,-32.6738289368534,35.273828936853306,-60.19839999999999,33.33333333333333,-14.33257583430462,33.97382893685332,6,8.0,31.0,177.5,216.0,208.0,4,0.12372634643377012,-4.333333333333333,1386.0,-3.0,1390.0,6.333333333333333,1372.0,0.12372634643377012
5619,2022-06-13,1356.0,1362.0,1338.0,1354.0,2261000.0,-0.013100436681222738,2.4285714285714284,-0.16666666666666666,56.89655172413793,46.61324433975588,20.341878100416125,11.86894567133163,182.52698338192226,276.9988296188976,35.79379941419303,36.0,-22.0794208011273,-11.799999999999955,-68.21798891914023,44.617988919140316,-40.008994459569976,16.408994459570067,-40.35443200000009,26.47058823529412,-25.659137602492333,28.208994459570082,6,18.0,49.0,195.5,234.0,250.0,0,0.14454277286135686,1.0,1374.0,-4.333333333333333,1386.0,-3.0,1390.0,0.14454277286135686
5620,2022-06-14,1342.0,1346.0,1332.0,1338.0,1778000.0,-0.010324483775811188,1.3333333333333333,2.0,50.862068965517246,47.492505563844695,33.121986269049785,19.13146898948048,190.26280929703557,288.10913077896157,35.71872447990225,24.0,-14.475252637290396,-20.90000000000009,-66.99326928826235,25.193269288262172,-43.94663464413111,2.146634644130927,-24.547343360000013,13.513513513513514,-39.44478337806085,23.046634644131125,6,29.0,63.0,209.5,248.0,288.0,1,0.1549925484351713,2.4285714285714284,1356.0,1.0,1374.0,-4.333333333333333,1386.0,0.1549925484351713
5621,2022-06-15,1330.0,1344.0,1324.0,1344.0,1560500.0,-0.008941877794336861,1.8571428571428572,-3.5,51.30434782608695,49.939020401663875,41.66515113421519,27.666924376470888,196.8906056235478,296.83290705407467,35.13381403554663,20.0,-12.558280970190026,-29.799999999999955,-75.99227549910847,16.392275499108564,-52.89613774955433,-6.703862250445582,-10.776396492799904,7.6923076923076925,-48.95204315536426,23.096137749554263,6,37.0,75.0,221.5,257.0,306.0,2,0.16390977443609023,1.3333333333333333,1342.0,2.4285714285714284,1356.0,1.0,1374.0,0.16390977443609023
5622,2022-06-16,1332.0,1360.0,1332.0,1348.0,1676500.0,0.0015037593984963404,-2.5,1.1428571428571428,51.72413793103448,51.71209979870501,39.42122655007756,24.89560775193604,189.9466856602794,292.1418040127396,34.004433473072865,30.0,-9.54049173916792,-26.5,-74.33964442743536,21.33964442743536,-50.41982221371768,-2.58017778628232,-11.040868562943842,11.76470588235294,-47.32250761242594,23.919822213717676,6,35.0,73.0,219.5,255.0,292.0,3,0.16816816816816815,1.8571428571428572,1330.0,1.3333333333333333,1342.0,2.4285714285714284,1356.0,0.16816816816816815
5623,2022-06-17,1330.0,1340.0,1290.0,1296.0,2987000.0,-0.0015015015015015232,-1.173913043478261,-2.125,36.666666666666664,51.05804148507223,38.23024389470879,26.35672063540551,186.29731002271365,291.9546335159487,33.10832439222151,50.0,-8.962983295235517,-27.299999999999955,-76.79045628354993,22.19045628355002,-52.04522814177494,-2.554771858224967,76.0,55.55555555555556,1.575641688156722,24.74522814177504,6,18.0,65.0,221.5,242.0,268.0,4,0.16541353383458657,-2.5,1332.0,1.8571428571428572,1330.0,1.3333333333333333,1342.0,0.16541353383458657
5624,2022-06-20,1332.0,1344.0,1310.0,1342.0,2089000.0,0.0015037593984963404,3.857142857142857,-0.29411764705882354,38.63636363636363,50.22276564979639,28.925410215443208,23.34856904101298,178.42574498791691,287.1820709807191,32.253281388761756,34.0,-2.3420140690659537,-23.90000000000009,-74.63730071857026,26.837300718570077,-49.268650359285175,1.468650359284993,71.68000000000006,60.0,8.623635634603872,25.368650359285102,6,16.0,63.0,203.0,224.0,262.0,0,0.18768768768768762,-1.173913043478261,1330.0,-2.5,1332.0,1.8571428571428572,1330.0,0.18768768768768762
5625,2022-06-21,1330.0,1340.0,1322.0,1330.0,2111000.0,-0.0015015015015015232,-1.25,-0.0,35.294117647058826,47.8601812717829,27.201731314018616,27.216527004839918,174.47435666895785,285.7629792891498,31.116331903342775,18.0,0.7795497861388867,-26.200000000000045,-76.20884132353422,23.808841323534125,-51.20442066176702,-1.195579338233074,71.40640000000008,57.14285714285714,9.403641596286263,25.00442066176705,6,16.0,42.0,164.5,226.0,234.0,1,0.2075187969924812,3.857142857142857,1332.0,-1.173913043478261,1330.0,-2.5,1332.0,0.2075187969924812
5626,2022-06-22,1348.0,1356.0,1308.0,1328.0,2460500.0,0.013533834586466176,1.6666666666666667,100.0,46.42857142857143,46.734758425048575,2.9251058984516476,10.54474923477369,150.0936184502366,264.28610823554095,29.763329466257193,48.0,0.28724748600234307,-8.700000000000045,-58.13938340609684,40.73938340609675,-33.41969170304856,16.019691703048466,51.178272000000106,82.85714285714286,35.096335722492555,24.7196917030484,6,-7.0,12.0,153.5,208.0,226.0,2,0.20919881305637977,-1.25,1330.0,3.857142857142857,1332.0,-1.173913043478261,1330.0,0.20919881305637977
5627,2022-06-23,1376.0,1384.0,1358.0,1366.0,2288000.0,0.020771513353115667,1.0,0.5,50.0,46.42364731393746,-29.773578093354672,-14.081775983632497,114.81059636081613,233.73511537045533,28.268640728576166,36.0,0.8841213475607219,16.700000000000045,-30.93501586898219,64.33501586898228,-7.117507934490959,40.51750793449105,20.994706560000168,91.48936170212765,44.61907481190318,23.81750793449108,6,-39.0,-26.0,119.0,180.0,246.0,3,0.18895348837209291,1.6666666666666667,1348.0,-1.25,1330.0,3.857142857142857,1332.0,0.18895348837209291
5628,2022-06-24,1406.0,1412.0,1368.0,1374.0,2848500.0,0.021802325581395277,1.0,3.2,52.127659574468076,45.89377040841859,-61.19201480404263,-39.65678273610979,77.08125833199801,201.14106707377277,26.349597768695865,44.0,-2.509290387279407,42.59999999999991,-6.3399202029359,91.53992020293572,18.130039898532004,67.06996010146781,-116.0,94.23076923076923,49.24840270041297,24.46996010146796,6,-55.0,-55.0,66.5,128.0,182.0,4,0.15504978662873392,1.0,1376.0,1.6666666666666667,1348.0,-1.25,1330.0,0.15504978662873392
5629,2022-06-27,1416.0,1426.0,1408.0,1410.0,1803500.0,0.007112375533428139,-2.6,0.1875,62.7906976744186,47.219173598296514,-69.04699935652297,-49.18572827707794,61.24303423649371,188.99397886538168,25.094980551795643,20.0,-5.593771840809723,50.700000000000045,-3.314033264233558,104.71403326423365,23.692983367883244,77.70701663211685,-123.55999999999995,91.52542372881356,43.063390303407616,27.00701663211677,6,-58.0,-58.0,56.5,118.0,176.0,0,0.12853107344632764,1.0,1406.0,1.0,1376.0,1.6666666666666667,1348.0,0.12853107344632764
5630,2022-06-28,1432.0,1432.0,1402.0,1410.0,2188000.0,0.011299435028248483,1.7272727272727273,3.6666666666666665,62.35294117647059,48.44679508167248,-79.27449142646992,-63.7275480831554,37.08475384388703,170.21557766910337,24.036514903886676,30.0,-6.379264284825922,63.700000000000045,2.0008999468839193,125.39910005311617,32.85044997344198,94.54955002655811,-134.21759999999995,100.0,51.32789196064884,30.84955002655811,6,-71.0,-71.0,40.5,102.0,146.0,1,0.11312849162011163,-2.6,1416.0,1.0,1406.0,1.0,1376.0,0.11312849162011163
5631,2022-06-29,1428.0,1440.0,1416.0,1420.0,5669000.0,-0.0027932960893854997,-2.0,0.36363636363636365,62.35294117647059,49.62777322005426,-66.95200283465147,-58.97058063911709,32.389407822156954,171.25797260048535,22.945046962062523,24.0,-6.952667828966241,57.299999999999955,-9.81216063620036,124.41216063620027,23.743919681899797,90.85608031810011,-122.16454399999998,85.36585365853658,36.20519536847169,33.5560803181002,6,-63.0,-63.0,40.5,102.0,296.0,2,0.09523809523809534,1.7272727272727273,1432.0,-2.6,1416.0,1.0,1406.0,0.09523809523809534
5632,2022-06-30,1440.0,1464.0,1434.0,1458.0,3991000.0,0.008403361344537785,1.0,-2.25,69.41176470588235,53.266117446633785,-69.30978617061874,-68.16472173862735,12.298982072337367,157.3939525713331,21.708090536585768,36.0,-4.175655821469945,65.29999999999995,-8.34523781363987,138.94523781363978,28.477381093180156,102.12261890681975,-123.43138047999992,75.0,22.852597622829258,36.82261890681991,6,-54.0,-63.0,28.5,90.0,294.0,3,0.09305555555555545,-2.0,1428.0,1.7272727272727273,1432.0,-2.6,1416.0,0.09305555555555545
5633,2022-07-01,1462.0,1488.0,1450.0,1450.0,3507000.0,0.015277777777777724,-5.333333333333333,-0.6666666666666666,80.45977011494253,57.913162610920324,-78.91527080428341,-87.89804827871058,-16.02623691112467,133.03218591798668,20.723179141659795,48.0,0.44978344575133633,83.0,-0.3660286737833758,166.36602867378338,41.316985663108426,124.68301433689157,-130.68824243199992,69.76744186046511,13.778398754382522,41.68301433689167,7,-64.0,-73.0,5.0,68.0,276.0,4,0.1094391244870041,1.0,1440.0,-2.0,1428.0,1.7272727272727273,1432.0,0.1094391244870041
5634,2022-07-04,1474.0,1492.0,1460.0,1474.0,2343000.0,0.008207934336525335,-1.2857142857142858,0.0,88.37209302325581,63.81071543049778,-76.7224865713008,-98.98752553778286,-34.342427159463114,118.71622155770115,20.369386926565813,32.0,5.800723324438195,91.20000000000005,-2.143959294846809,184.5439592948469,44.528020352576505,137.8719796474236,-123.88565334015993,80.0,17.86816787299145,46.67197964742346,7,-74.0,-83.0,-23.5,51.0,258.0,0,0.07734056987788329,-5.333333333333333,1462.0,1.0,1440.0,-2.0,1428.0,0.07734056987788329
5635,2022-07-05,1480.0,1504.0,1468.0,1488.0,2287000.0,0.004070556309362372,-1.25,-100.0,95.18072289156626,69.2276211486083,-66.16536933430166,-101.69556556580255,-47.363881465914574,109.61327734098768,19.743462968472997,36.0,15.79826687480363,91.79999999999995,-10.936453838763327,194.53645383876324,40.43177308061831,143.1682269193816,-110.0216618725376,72.72727272727273,3.5559833764842637,51.368226919381605,7,-49.0,-83.0,-35.5,45.0,270.0,1,0.07567567567567557,-1.2857142857142858,1474.0,-5.333333333333333,1462.0,1.0,1440.0,0.07567567567567557
5636,2022-07-06,1520.0,1528.0,1482.0,1496.0,3447500.0,0.027027027027026973,1.3,-3.0,96.07843137254902,74.34744685666931,-88.50904511421481,-138.5610244419811,-94.51663035041929,66.58369228058905,19.875188475258057,48.0,27.235994786002266,125.29999999999995,6.837747517811522,243.7622524821884,66.06887375890574,184.53112624109417,-128.57819597293155,91.48936170212765,14.4345560823877,59.23112624109421,7,-72.0,-111.0,-85.5,5.0,250.0,2,0.03815789473684217,-1.25,1480.0,-1.2857142857142858,1474.0,-5.333333333333333,1462.0,0.03815789473684217
5637,2022-07-07,1562.0,1570.0,1538.0,1538.0,3938500.0,0.02763157894736845,-1.6666666666666667,1.0,97.54098360655738,79.39337174912367,-113.2608988980694,-175.70813258195767,-142.87747885724593,21.096957979020317,20.26444707381263,50.0,41.83358969887877,158.5,18.55790671252612,298.4420932874739,88.52895335626317,228.47104664373683,-145.99412069780396,93.33333333333333,12.998908158591789,69.9710466437369,7,-76.0,-132.0,-126.5,-37.0,222.0,3,0.10371318822023046,1.3,1520.0,-1.25,1480.0,-1.2857142857142858,1474.0,0.10371318822023046
5638,2022-07-08,1544.0,1574.0,1522.0,1574.0,5275500.0,-0.011523687580025643,2.466666666666667,-1.25,90.76923076923077,82.50209764854725,-82.27957114704373,-152.11833184392935,-131.44968416921597,35.75756521728704,20.241144747580357,52.0,53.73995868852808,132.0,-20.48675524881355,284.48675524881355,55.756622375593224,208.24337762440678,-97.19529655824317,73.68421052631578,-8.841415560631248,76.24337762440675,7,-56.0,-112.0,-108.5,-19.0,276.0,4,0.12305699481865284,-1.6666666666666667,1562.0,1.3,1520.0,-1.25,1480.0,0.12305699481865284
5639,2022-07-11,1552.0,1580.0,1544.0,1572.0,2661500.0,0.005181347150259086,1.0,0.6666666666666666,91.72932330827068,85.76614010763616,-77.06322355525731,-152.50039215756237,-146.90261936716865,23.855972536405034,19.81464130957076,36.0,64.26583300706943,130.20000000000005,-32.015710836222524,292.4157108362226,49.09214458188876,211.30785541811133,-79.75623724659454,75.0,-10.292867045836516,81.10785541811126,7,-54.0,-117.0,-116.5,-27.0,278.0,0,0.11984536082474229,2.466666666666667,1544.0,-1.6666666666666667,1562.0,1.3,1520.0,0.11984536082474229
5640,2022-07-12,1550.0,1556.0,1538.0,1550.0,2344000.0,-0.0012886597938144284,2.0,-0.0,90.4,88.88247997691718,-63.2120953835763,-141.36650746951796,-145.6335430033755,22.797300542059247,19.220154423162473,18.0,73.07998996766969,117.79999999999995,-49.46606602087854,285.06606602087845,34.166966989560706,201.4330330104392,-56.20498979727563,69.38775510204081,-15.543463498605405,83.63303301043926,7,-43.0,-115.0,-110.5,-25.0,270.0,1,0.11741935483870969,1.0,1552.0,2.466666666666667,1544.0,-1.6666666666666667,1562.0,0.11741935483870969
5641,2022-07-13,1548.0,1564.0,1538.0,1550.0,1342000.0,-0.001290322580645209,-1.3636363636363635,-100.0,88.39285714285714,90.99149024769217,-47.38281437049682,-128.80078415984644,-143.88697013873616,21.664012105642996,18.529914226025728,26.0,79.7881107192959,104.90000000000009,-62.736071988025515,272.5360719880257,21.081964005987174,188.718035994013,-36.96399183782046,44.827586206896555,-37.65170002016126,83.81803599401282,7,-33.0,-113.0,-125.0,-26.0,242.0,2,0.1304909560723515,2.0,1550.0,1.0,1552.0,2.466666666666667,1544.0,0.1304909560723515
5642,2022-07-14,1556.0,1572.0,1540.0,1552.0,1845000.0,0.0051679586563306845,-1.2857142857142858,-2.0,87.12871287128712,91.73248388728601,-41.569243996602154,-125.59831617944701,-152.05266169368315,9.810944674671646,18.271312881011966,32.0,86.45970805577963,101.70000000000005,-64.60865407743563,268.0086540774357,18.545672961282207,184.85432703871788,-31.171193470256412,58.620689655172406,-21.44794409440326,83.1543270387178,7,-36.0,-121.0,-173.5,-34.0,190.0,3,0.13753213367609263,-1.3636363636363635,1548.0,2.0,1550.0,1.0,1552.0,0.13753213367609263
5643,2022-07-15,1550.0,1554.0,1516.0,1538.0,3071500.0,-0.003856041131105381,2.8,3.0,83.83838383838383,91.22873842230025,-24.332537490851337,-107.79826531702565,-146.3559658159736,12.394819193956437,17.136268093691168,40.0,94.16637812296449,84.70000000000005,-75.9999164837684,245.3999164837685,4.350041758115822,165.04995824188427,30.0,53.125,-24.441278392799248,80.34995824188422,7,-26.0,-115.0,-161.5,-28.0,186.0,4,0.1509677419354838,-1.2857142857142858,1556.0,-1.3636363636363635,1548.0,2.0,1550.0,0.1509677419354838
5644,2022-07-19,1582.0,1620.0,1570.0,1590.0,5410500.0,0.020645161290322678,-2.125,-0.6666666666666666,85.04672897196262,90.10273909789986,-44.032102324176776,-126.59939583165624,-176.55283287706607,-23.189252002886406,16.444807872455282,70.0,101.20621390944598,104.20000000000005,-51.66174710467476,260.06174710467485,26.26912644766253,182.13087355233756,-66.0,63.46153846153846,-10.801595842150427,77.93087355233745,7,-31.0,-127.0,-188.5,-60.0,176.0,1,0.1504424778761062,2.8,1550.0,-1.2857142857142858,1556.0,-1.3636363636363635,1548.0,0.1504424778761062
5645,2022-07-20,1606.0,1610.0,1578.0,1594.0,2479000.0,0.015170670037926604,2.2,-1.5,88.03418803418803,89.2089342825264,-53.95315870265472,-135.8258437493448,-199.336302936945,-50.7340191641058,15.715980281661007,32.0,105.5875173531274,114.40000000000009,-35.10641598623056,263.90641598623074,39.64679200688488,189.1532079931153,-90.0,86.53846153846155,13.11465034336868,74.75320799311532,7,-38.0,-151.0,-216.5,-84.0,156.0,2,0.1394769613947695,-2.125,1582.0,2.8,1550.0,-1.2857142857142858,1556.0,0.1394769613947695
5646,2022-07-21,1630.0,1632.0,1602.0,1602.0,2276000.0,0.014943960149439661,-1.1428571428571428,2.3333333333333335,88.6178861788618,88.21747901278243,-67.84317764877301,-145.0528105822873,-221.9447603723279,-76.77010558490883,15.506628615325324,30.0,108.84761220138421,124.29999999999995,-21.324029249063187,269.9240292490631,51.4879853754685,197.1120146245314,-111.92000000000007,98.27586206896551,24.016579501104275,72.81201462453151,7,-56.0,-169.0,-242.0,-108.0,86.0,3,0.1165644171779141,2.2,1606.0,-2.125,1582.0,2.8,1550.0,0.1165644171779141
5647,2022-07-22,1636.0,1642.0,1616.0,1640.0,1939500.0,0.0036809815950920033,5.5,-0.14285714285714285,87.82608695652173,87.89046303359255,-69.55705628638134,-137.63200104964722,-225.8100482682894,-83.77007553166777,16.06450666002853,26.0,111.49629426653405,117.29999999999995,-25.9746350636658,260.5746350636657,45.66268246816708,188.93731753183283,-113.3632,95.23809523809523,19.567483164174433,71.63731753183292,7,-57.0,-170.0,-250.0,-114.0,90.0,4,0.09413202933985332,-1.1428571428571428,1630.0,2.2,1606.0,-2.125,1582.0,0.09413202933985332
5648,2022-07-25,1624.0,1644.0,1618.0,1632.0,1797500.0,-0.007334963325183352,-1.6,2.0,82.6086956521739,86.8770599606929,-50.30586163514954,-114.32404794666081,-213.447135970609,-73.23318835475447,17.326213853481647,26.0,109.09219929333631,94.40000000000009,-45.913033494454794,234.71303349445498,24.24348325277265,164.55651674722753,-94.2014079999999,72.97297297297297,-2.0611863362844645,70.15651674722747,7,-44.0,-157.0,-238.0,-102.0,88.0,0,0.07512315270935965,5.5,1636.0,-1.1428571428571428,1630.0,2.2,1606.0,0.07512315270935965
5649,2022-07-26,1598.0,1620.0,1586.0,1620.0,1687500.0,-0.016009852216748777,2.090909090909091,2.75,73.6,85.01039329402624,-19.10349723380091,-77.98846546899267,-186.66962921493496,-49.46909537125907,18.624355584641133,38.0,100.25728639946988,59.299999999999955,-73.39212486050155,191.99212486050146,-7.046062430250913,125.64606243025082,-59.065295359999936,30.303030303030305,-43.163083656086265,66.34606243025075,7,-18.0,-122.0,-226.5,-86.0,106.0,1,0.08635794743429281,-1.6,1624.0,5.5,1636.0,-1.1428571428571428,1630.0,0.08635794743429281
5650,2022-07-27,1594.0,1618.0,1582.0,1582.0,2318000.0,-0.0025031289111389077,-5.0,-0.5454545454545454,67.28971962616822,82.66560023661637,-9.170060695421398,-64.5384696173769,-181.47124140833876,-47.75096156226505,19.951609923848025,36.0,93.79915837170324,47.200000000000045,-77.61160539829666,172.01160539829675,-15.205802699148308,109.6058026991484,-46.66007173119988,19.35483870967742,-49.69035165694913,62.405802699148374,7,-14.0,-118.0,-222.5,-82.0,122.0,2,0.10288582183186956,2.090909090909091,1598.0,-1.6,1624.0,5.5,1636.0,0.10288582183186956
5651,2022-07-28,1564.0,1586.0,1550.0,1578.0,3017500.0,-0.01882057716436636,1.4,-1.1666666666666667,50.495049504950494,78.59519319591229,26.080903634709102,-25.114936081046835,-149.04932784952211,-19.623690594550226,21.226186589861975,44.0,85.30736688849697,10.400000000000091,-101.28828803507258,122.08828803507276,-45.444144017536246,66.24414401753643,80.0,14.893617021276595,-48.96925396715983,55.84414401753634,7,16.0,-88.0,-205.0,-52.0,154.0,3,0.1265984654731458,-5.0,1594.0,2.090909090909091,1598.0,-1.6,1624.0,0.1265984654731458
5652,2022-07-29,1574.0,1600.0,1556.0,1590.0,2541500.0,0.006393861892583175,1.4444444444444444,1.1428571428571428,57.731958762886606,75.69447929863483,21.12414687313162,-25.888585440368388,-155.36518948858247,-31.968231188805476,22.48817450993036,44.0,78.31313906824516,13.700000000000045,-84.56516221559878,111.96516221559887,-35.43258110779948,62.83258110779957,68.11999999999989,25.53191489361702,-35.556529949863666,49.13258110779944,7,23.0,-73.0,-223.5,-62.0,124.0,4,0.09021601016518432,1.4,1564.0,-5.0,1594.0,2.090909090909091,1598.0,0.09021601016518432
5653,2022-08-01,1622.0,1634.0,1574.0,1580.0,2282000.0,0.030495552731893305,-1.2222222222222223,-2.625,64.95726495726495,73.46231663033507,-17.420556683003724,-64.59922187953748,-198.91837629736438,-81.67424479453666,23.53459459134944,60.0,74.54754391136112,53.700000000000045,-36.59798622219773,143.99798622219782,8.551006888901156,98.84899311109893,18.277599999999893,85.71428571428571,25.295598810768396,45.14899311109891,8,-25.0,-116.0,-278.5,-110.0,60.0,0,0.06411837237977802,1.4444444444444444,1574.0,1.4,1564.0,-5.0,1594.0,0.06411837237977802
5654,2022-08-02,1588.0,1618.0,1576.0,1602.0,2168500.0,-0.020961775585696674,-1.2105263157894737,-0.3333333333333333,57.142857142857146,70.02994653129831,19.578987528783273,-22.789135748642366,-160.96838994828659,-49.531417933792,24.55614536659568,46.0,70.87973428389955,14.0,-64.90834123072273,92.90834123072273,-25.454170615361363,53.45417061536136,50.47204799999986,45.23809523809524,-13.465836408376802,39.45417061536141,8,9.0,-65.0,-237.0,-76.0,142.0,1,0.07808564231738035,-1.2222222222222223,1622.0,1.4444444444444444,1574.0,1.4,1564.0,0.07808564231738035
5655,2022-08-03,1592.0,1606.0,1582.0,1594.0,1802000.0,0.0025188916876575096,-1.1818181818181819,0.14285714285714285,58.2089552238806,66.65117642518929,14.957147531638611,-18.939177760493976,-159.72991792838616,-55.47998854903199,25.38709687285028,24.0,68.92417365031179,12.400000000000091,-53.193324435654176,77.99332443565436,-20.396662217827043,45.196662217827225,44.70260703999975,50.0,-10.02713742187786,32.796662217827134,8,5.0,-69.0,-234.0,-80.0,146.0,2,0.07035175879396993,-1.2105263157894737,1588.0,-1.2222222222222223,1622.0,1.4444444444444444,1574.0,0.07035175879396993
5656,2022-08-04,1578.0,1604.0,1570.0,1600.0,2447000.0,-0.008793969849246186,1.2666666666666666,11.0,54.01459854014599,62.894344378925325,23.250254444383245,-0.39122904642817957,-140.99745208193508,-41.74143009812656,25.66790632249356,34.0,63.30151555608359,-4.5,-63.827813660027005,54.827813660027005,-34.1639068300135,25.163906830013502,56.96855489919972,28.205128205128204,-30.67803190372525,29.663906830013477,8,19.0,-48.0,-217.0,-66.0,170.0,3,0.0874524714828897,-1.1818181818181819,1592.0,-1.2105263157894737,1588.0,-1.2222222222222223,1622.0,0.0874524714828897
5657,2022-08-05,1724.0,1758.0,1700.0,1710.0,6108000.0,0.0925221799746514,-2.411764705882353,-0.6363636363636364,71.01449275362319,61.6060996124197,-121.75841040553041,-140.85396850561688,-280.01954939024836,-188.2423090890711,26.003587258098694,180.0,57.626086593921855,133.4000000000001,47.54970189798337,219.2502981020168,90.47485094899162,176.32514905100857,-174.0,81.91489361702128,21.3820359793894,42.9251490510084,8,-70.0,-128.0,-359.0,-212.0,32.0,4,-0.0034802784222738303,1.2666666666666666,1578.0,-1.1818181818181819,1592.0,-1.2105263157894737,1588.0,-0.0034802784222738303
5658,2022-08-08,1734.0,1748.0,1700.0,1700.0,3311000.0,0.0058004640371229765,-1.8235294117647058,2.4285714285714284,69.38775510204081,61.13807240153535,-127.97157242519233,-143.23346090755285,-282.7815765873893,-197.98756904651464,26.800379167455922,48.0,49.59740370358122,133.9000000000001,29.67776780261761,238.12223219738257,81.78888390130896,186.01111609869122,-179.83999999999992,87.2340425531915,25.9533416817047,52.11111609869123,8,-80.0,-130.0,-352.5,-222.0,-48.0,0,-0.02076124567474047,-2.411764705882353,1724.0,1.2666666666666666,1578.0,-1.1818181818181819,1592.0,-0.02076124567474047
5659,2022-08-09,1738.0,1758.0,1728.0,1738.0,1931500.0,0.0023068050749712743,-2.0,0.0,67.74193548387098,61.188318607946755,-122.95406768232215,-139.74935644336028,-281.08873985461105,-201.99439170487267,27.57350701607165,30.0,42.043170498602194,128.5999999999999,10.217213200056449,246.98278679994337,69.40860660002818,187.79139339997164,-179.76319999999987,89.36170212765957,29.983961370394056,59.191393399971695,8,-84.0,-129.0,-344.5,-229.0,-56.0,1,-0.03222094361334871,-1.8235294117647058,1734.0,-2.411764705882353,1724.0,1.2666666666666666,1578.0,-0.03222094361334871
5660,2022-08-10,1732.0,1758.0,1722.0,1756.0,2281000.0,-0.0034522439585730202,1.5714285714285714,-100.0,64.40677966101694,62.73406640306525,-106.52210092488167,-125.86861408196955,-269.1548221582459,-196.51518779717298,28.500349409185933,36.0,36.652705495646615,113.5,-13.335990243491779,240.33599024349178,50.08200487825411,176.9179951217459,-169.76793599999996,86.17021276595744,30.40279875388238,63.41799512174586,8,-75.0,-119.0,-336.5,-223.0,-70.0,2,-0.0011547344110854896,-2.0,1738.0,-1.8235294117647058,1734.0,-2.411764705882353,1724.0,-0.0011547344110854896
5661,2022-08-12,1750.0,1792.0,1726.0,1792.0,5518000.0,0.010392609699769073,2.142857142857143,1.75,65.57377049180329,63.60537881738932,-106.57037460299671,-134.87442966105368,-281.14730172959776,-215.41561645404977,29.45494453104871,66.0,35.85382460069013,121.40000000000009,-13.699807160229739,256.4998071602299,53.850096419885176,188.949903580115,-183.85257727999988,54.347826086956516,3.4255830919079813,67.54990358011494,8,-69.0,-113.0,-336.0,-241.0,-96.0,4,-0.006857142857142895,1.5714285714285714,1732.0,-2.0,1738.0,-1.8235294117647058,1734.0,-0.006857142857142895
5662,2022-08-15,1770.0,1780.0,1734.0,1736.0,1443500.0,0.011428571428571344,-1.4210526315789473,-0.8095238095238095,69.51871657754012,64.11220677519768,-107.10745370810014,-145.47883359991442,-294.13875907425927,-236.9114419599598,30.313135997934705,46.0,39.15157912030509,130.70000000000005,-13.762852628169185,275.1628526281693,58.468573685915544,202.93142631408455,-194.81847418879988,76.08695652173914,26.799232384127762,72.23142631408457,8,-89.0,-116.0,-341.5,-261.0,-144.0,0,-0.012429378531073398,2.142857142857143,1750.0,1.5714285714285714,1732.0,-2.0,1738.0,-0.012429378531073398
5663,2022-08-16,1784.0,1788.0,1768.0,1774.0,1547000.0,0.00790960451977396,1.2222222222222223,0.29411764705882354,75.69060773480663,66.17306795208094,-106.95901511687498,-148.6717659326032,-301.33884096618067,-252.53264984948783,31.97001854859262,20.0,50.54291181511553,133.0,-18.73106402272424,284.73106402272424,57.13446798863788,208.86553201136212,-200.14573522124783,88.57142857142857,35.358699882987025,75.86553201136218,8,-103.0,-130.0,-326.0,-275.0,-172.0,1,-0.015695067264574036,-1.4210526315789473,1770.0,2.142857142857143,1750.0,1.5714285714285714,1732.0,-0.015695067264574036
5664,2022-08-17,1820.0,1830.0,1792.0,1792.0,3183000.0,0.020179372197309364,-1.7142857142857142,2.8,78.68020304568527,68.44765104339258,-119.11521115562664,-174.89409576979733,-330.6896343960623,-288.10878906614016,32.71488005004169,46.0,61.73865887162901,157.0999999999999,-8.539939246784797,322.7399392467846,74.28003037660756,239.91996962339226,-227.81990581239802,90.74074074074075,31.87189107003141,82.81996962339241,8,-120.0,-147.0,-360.0,-311.0,-208.0,2,-0.07362637362637359,1.2222222222222223,1784.0,-1.4210526315789473,1770.0,2.142857142857143,1750.0,-0.07362637362637359
5665,2022-08-18,1830.0,1840.0,1818.0,1820.0,1849500.0,0.005494505494505475,-2.142857142857143,0.35714285714285715,85.56149732620321,71.95286201962115,-102.59335277209243,-176.29065010915429,-332.948948768179,-298.1653587088076,33.531628580097994,22.0,68.36421339595881,155.9000000000001,-23.27929861629059,335.07929861629077,66.31035069185464,245.48964930814554,-223.55071146365412,91.22807017543859,25.68970738328396,89.58964930814534,8,-60.0,-152.0,-363.5,-321.0,-188.0,3,-0.08087431693989067,-1.7142857142857142,1820.0,1.2222222222222223,1784.0,-1.4210526315789473,1770.0,-0.08087431693989067
5666,2022-08-19,1820.0,1838.0,1818.0,1820.0,1356500.0,-0.005464480874316946,-9.0,0.0,82.88770053475936,73.2721073286363,-61.07871728732607,-159.5043599664391,-315.7451504245389,-287.7697034107023,34.06051305183251,20.0,80.5923924188246,136.4000000000001,-52.80153554510548,325.60153554510566,41.79923222744742,231.00076777255276,-194.8666545465619,81.13207547169812,10.098051854176617,94.60076777255276,8,-50.0,-142.0,-349.0,-311.0,-194.0,4,-0.08681318681318684,-2.142857142857143,1830.0,-1.7142857142857142,1820.0,1.2222222222222223,1784.0,-0.08681318681318684
5667,2022-08-22,1790.0,1814.0,1788.0,1814.0,1653500.0,-0.016483516483516536,1.1666666666666667,-100.0,73.59550561797752,73.73963516374036,-23.168480998562018,-123.71863176362922,-278.6124763011039,-257.89575715023466,34.13425587985184,32.0,93.0086067167208,98.70000000000005,-94.83019620229675,292.23019620229684,1.934901898851649,195.46509810114844,-147.67732218283686,30.555555555555557,-37.026098747919676,96.76509810114835,8,-9.0,-112.0,-315.0,-314.0,-144.0,0,-0.07597765363128495,-9.0,1820.0,-2.142857142857143,1830.0,-1.7142857142857142,1820.0,-0.07597765363128495
5668,2022-08-23,1746.0,1786.0,1736.0,1778.0,2730000.0,-0.024581005586592153,1.0833333333333333,1.3333333333333333,71.5846994535519,74.16660893814935,25.381906660795266,-73.89889985167747,-227.4571706795964,-214.2470141682802,33.67999601171987,54.0,108.47074478106765,48.59999999999991,-143.68531432550253,240.88531432550235,-47.54265716275131,144.74265716275113,-87.86313640820981,9.615384615384617,-58.28130088438786,96.14265716275128,8,35.0,-68.0,-268.5,-311.0,-106.0,1,-0.06872852233676974,1.1666666666666667,1790.0,-9.0,1820.0,-2.142857142857143,1830.0,-0.06872852233676974
5669,2022-08-24,1736.0,1744.0,1718.0,1740.0,1915000.0,-0.00572737686139746,3.3333333333333335,0.125,69.35483870967742,74.71639327688942,39.18957422424501,-55.896010516597016,-209.6902564504062,-205.13900119077925,34.03682367782282,28.0,104.27299153794957,31.700000000000045,-155.4009859604232,218.8009859604233,-61.850492980211584,125.25049298021167,-63.314085495552945,14.754098360655737,-53.11761636494068,93.55049298021167,8,43.0,-41.0,-256.5,-301.0,-100.0,2,-0.0714285714285714,1.0833333333333333,1746.0,1.1666666666666667,1790.0,-9.0,1820.0,-0.0714285714285714
5670,2022-08-25,1758.0,1766.0,1746.0,1750.0,1082500.0,0.012672811059907918,-1.5,-2.0,73.6842105263158,75.61755328072414,23.764632028444794,-68.49115332319457,-223.05623245753623,-227.91211491495505,34.64635481032469,30.0,101.28531479533012,45.5,-135.52340645398476,226.52340645398476,-45.011703226992495,136.0117032269925,-71.92895865590867,33.33333333333333,-37.92192282516403,90.51170322699241,8,21.0,-63.0,-255.0,-303.0,-74.0,3,-0.08304891922639368,3.3333333333333335,1736.0,1.0833333333333333,1746.0,1.1666666666666667,1790.0,-0.08304891922639368
5671,2022-08-26,1762.0,1784.0,1756.0,1776.0,1381500.0,0.0022753128555177415,-1.1538461538461537,-1.75,57.983193277310924,74.33582846958755,24.189640124282505,-59.97170209311139,-217.8108581908964,-232.09500028348384,36.273377741036434,28.0,99.44828019295574,39.59999999999991,-128.41804414374292,207.61804414374274,-44.409022071871505,123.60902207187132,-63.61464196343604,45.83333333333333,-23.079096843296398,84.00902207187146,8,17.0,-67.0,-250.5,-307.0,-100.0,4,-0.0681044267877412,-1.5,1758.0,3.3333333333333335,1736.0,1.0833333333333333,1746.0,-0.0681044267877412
5672,2022-08-29,1716.0,1722.0,1696.0,1708.0,2998000.0,-0.026106696935300766,1.6,-0.5714285714285714,46.715328467153284,71.11635299540386,68.9779700107822,-2.938625088746676,-162.9738641960348,-186.29175571676615,37.228710616048076,66.0,98.95147936554827,-13.5,-166.43824002894712,139.43824002894712,-89.96912001447367,62.969120014473674,124.0,22.22222222222222,-42.53965892407944,76.46912001447359,8,52.0,-21.0,-198.5,-255.0,-74.0,0,-0.05244755244755239,-1.1538461538461537,1762.0,-1.5,1758.0,3.3333333333333335,1736.0,-0.05244755244755239
5673,2022-08-30,1726.0,1748.0,1714.0,1734.0,1791000.0,0.005827505827505908,-1.125,-1.0,47.85714285714286,67.69156853001024,55.74795255122535,-5.004288020575586,-163.77399381242572,-196.71976781491253,37.754908950848055,34.0,96.66853163956421,-8.700000000000045,-153.08122053127,135.6812205312699,-80.8906102656349,63.490610265634814,111.11999999999989,34.090909090909086,-26.420815536269444,72.19061026563494,8,42.0,-31.0,-203.5,-260.0,-92.0,1,-0.04634994206257237,1.6,1716.0,-1.1538461538461537,1762.0,-1.5,1758.0,-0.04634994206257237
5674,2022-08-31,1712.0,1732.0,1710.0,1726.0,2264000.0,-0.008111239860950192,-1.4444444444444444,1.75,46.52777777777778,63.3544885801852,59.024084469231184,19.775707194609367,-140.61159909627668,-183.29740308832584,38.279272639907205,22.0,90.38662398700399,-28.90000000000009,-156.42196921147683,98.62196921147665,-92.66098460573858,34.860984605738395,122.29759999999987,18.181818181818183,-37.46974895815812,63.76098460573841,8,55.0,-17.0,-188.5,-245.0,-96.0,2,-0.04205607476635509,-1.125,1726.0,1.6,1716.0,-1.1538461538461537,1762.0,-0.04205607476635509
5675,2022-09-01,1704.0,1710.0,1686.0,1702.0,2656000.0,-0.004672897196261627,2.4285714285714284,-0.14285714285714285,41.726618705035975,58.78103504354926,52.826679528121076,38.5744170972373,-123.28878050605726,-175.89548794140387,38.65259233752154,26.0,79.88880038731054,-42.5,-150.89207584162705,65.89207584162705,-96.69603792081352,11.696037920813524,127.5316479999999,18.367346938775512,-35.90214955233729,54.19603792081349,9,46.0,-9.0,-176.0,-237.0,-74.0,3,-0.039906103286385,-1.4444444444444444,1712.0,-1.125,1726.0,1.6,1716.0,-0.039906103286385
5676,2022-09-02,1716.0,1722.0,1698.0,1716.0,2115500.0,0.007042253521126751,3.0,0.0,40.0,55.048201085996205,27.404772688898902,39.46659690163915,-126.2145871236039,-188.68533963500386,39.483198189947856,24.0,63.61542836173339,-37.40000000000009,-113.34014263320637,38.54014263320619,-75.37007131660312,0.5700713166029345,109.71038207999982,48.38709677419355,-2.99364480963348,37.97007131660313,9,20.0,-21.0,-188.0,-249.0,-118.0,4,-0.018648018648018683,2.4285714285714284,1704.0,-1.4444444444444444,1712.0,-1.125,1726.0,-0.018648018648018683
5677,2022-09-05,1718.0,1726.0,1698.0,1708.0,1091000.0,0.0011655011655011815,1.1538461538461537,100.0,37.2093023255814,51.228712516221705,15.776596241919378,38.99324855896339,-119.83272514679288,-192.01446321312824,38.213303367083476,28.0,42.88497862619465,-35.09999999999991,-111.57469481705834,41.374694817058526,-73.33734740852924,3.137347408529422,102.12196679679982,51.61290322580645,4.732610320072027,38.23734740852926,9,17.0,-20.0,-190.0,-251.0,-82.0,0,-0.03259604190919674,3.0,1716.0,2.4285714285714284,1704.0,-1.4444444444444444,1712.0,-0.03259604190919674
5678,2022-09-06,1698.0,1740.0,1692.0,1718.0,1554000.0,-0.011641443538998875,-2.0,-2.0,24.793388429752056,46.27744026289667,31.571880731705278,59.19277824605615,-92.4775867137514,-173.79272231509344,36.95964532096207,48.0,22.216394791382527,-53.299999999999955,-133.28184004407444,26.681840044074534,-93.2909200220372,-13.30907997796271,116.7570881249278,22.22222222222222,-18.320603838472444,39.990920022037294,9,37.0,7.0,-149.0,-231.0,-114.0,1,-0.03297997644287398,1.1538461538461537,1718.0,3.0,1716.0,2.4285714285714284,1704.0,-0.03297997644287398
5679,2022-09-07,1682.0,1692.0,1666.0,1682.0,2136000.0,-0.009422850412249661,1.6,-0.0,20.161290322580655,40.33044912914832,43.702192597361545,74.60745133042042,-69.4791018683336,-158.72404495078945,35.32681156762294,32.0,6.94496121613065,-66.5,-152.16151257616184,19.16151257616184,-109.33075628808092,-23.66924371191908,127.60680459993068,21.62162162162162,-11.993092444669209,42.83075628808097,9,43.0,23.0,-130.5,-215.0,-54.0,2,-0.028537455410225898,-2.0,1698.0,1.1538461538461537,1718.0,3.0,1716.0,-0.028537455410225898
5680,2022-09-08,1730.0,1736.0,1702.0,1712.0,3179500.0,0.02853745541022601,1.2666666666666666,100.0,34.26573426573427,37.6951759056398,-9.70821793316395,27.87932113087504,-110.29436596987762,-208.5672739049212,34.0409357242558,54.0,-4.098100984864686,-18.40000000000009,-104.14724178466668,67.3472417846665,-61.27362089233338,24.4736208923332,70.99039632393487,86.48648648648648,56.4500278978083,42.87362089233325,9,-23.0,-25.0,-170.0,-263.0,-90.0,3,-0.06589595375722546,1.6,1682.0,-2.0,1698.0,1.1538461538461537,1718.0,-0.06589595375722546
5681,2022-09-09,1738.0,1754.0,1710.0,1754.0,4039000.0,0.0046242774566473965,4.5,-0.8888888888888888,40.151515151515156,36.965863315013344,-23.993845105406535,19.957444756815676,-110.73958399792491,-218.54236756094247,32.42481771898628,44.0,-13.830979547479956,-9.799999999999955,-95.66795248025733,76.06795248025742,-52.73397624012864,33.13397624012873,54.89097254449871,81.81818181818183,49.705623491169305,42.93397624012871,9,-28.0,-33.0,-178.0,-271.0,-98.0,4,-0.06214039125431525,1.2666666666666666,1730.0,1.6,1682.0,-2.0,1698.0,-0.06214039125431525
5682,2022-09-12,1748.0,1748.0,1732.0,1742.0,1508000.0,0.005753739930955071,4.333333333333333,-0.375,50.43478260869564,37.25226773185254,-32.38267160293708,8.66922819644833,-113.29969296690592,-230.1600202712466,30.721362688537013,16.0,-27.784260186926076,1.2999999999999545,-83.93182010193505,86.53182010193495,-41.31591005096743,43.91591005096734,37.277514191828686,93.18181818181817,55.81836518479864,42.615910050967464,9,-38.0,5.0,-184.5,-281.0,-134.0,0,-0.08581235697940504,4.5,1738.0,1.2666666666666666,1730.0,1.6,1682.0,-0.08581235697940504
5683,2022-09-13,1756.0,1764.0,1738.0,1740.0,1355500.0,0.004576659038901587,-1.6,2.6666666666666665,54.385964912280706,38.1253996356862,-39.87268819844894,-1.6190249232290626,-114.32268106486663,-238.91728436807148,28.92993552788693,26.0,-33.65237835743801,10.700000000000045,-72.85546534768127,94.25546534768137,-31.0777326738405,52.47773267384059,22.12086334031892,91.83673469387756,49.48125612788243,41.77773267384061,9,-41.0,-3.0,-131.0,-232.0,-158.0,1,-0.06833712984054674,4.333333333333333,1748.0,4.5,1738.0,1.2666666666666666,1730.0,-0.06833712984054674
5684,2022-09-14,1686.0,1716.0,1682.0,1696.0,3391500.0,-0.03986332574031892,-2.7777777777777777,-0.625,36.95652173913044,37.5953888616967,29.112890378868087,60.95236251952883,-38.40207946052783,-170.08928294468205,26.178877803718613,74.0,-34.56779845479127,-52.59999999999991,-132.33746395445905,27.137463954459236,-92.46873197722948,-12.731268022770337,85.3936115398999,4.878048780487805,-37.02337303836423,39.86873197722957,9,29.0,67.0,-57.0,-162.0,-78.0,2,-0.06049822064056942,-1.6,1756.0,4.333333333333333,1748.0,4.5,1738.0,-0.06049822064056942
5685,2022-09-15,1682.0,1696.0,1668.0,1696.0,1586000.0,-0.0023724792408066353,3.0,1.4,35.507246376811594,37.09619401467577,33.15009368552296,56.176253957831705,-28.599315752800976,-167.61578266163133,23.087931960352176,28.0,-36.87379525087022,-49.200000000000045,-120.21549126770879,21.815491267708694,-84.7077456338543,-13.69225436614579,83.069994847506,14.583333333333334,-25.712791510024978,35.50774563385433,9,33.0,71.0,-50.5,-158.0,-48.0,3,-0.03210463733650415,-2.7777777777777777,1686.0,-1.6,1756.0,4.333333333333333,1748.0,-0.03210463733650415
5686,2022-09-16,1662.0,1670.0,1648.0,1668.0,2587000.0,-0.01189060642092743,3.4,0.42857142857142855,39.2,37.317382645166724,49.935951942755764,67.17654877796485,-4.198830219118463,-149.49761881163158,19.690221115962874,34.0,-38.32715023153514,-61.299999999999955,-125.55311788457288,2.9531178845729755,-93.42655894228642,-29.17344105771349,97.12579515665561,12.068965517241379,-29.252909934284467,32.126558942286415,9,44.0,82.0,-27.0,-138.0,-54.0,4,-0.013237063778580027,3.0,1682.0,-2.7777777777777777,1686.0,-1.6,1756.0,-0.013237063778580027
5687,2022-09-20,1654.0,1674.0,1646.0,1666.0,2525000.0,-0.004813477737665495,1.0,2.0,35.48387096774192,38.505214038276705,53.532334017317,67.94914753601734,6.845430408515085,-143.22153926151486,17.105175105245802,28.0,-37.88697352490112,-62.5,-125.81042983829684,0.8104298382968409,-94.15521491914842,-30.84478508085158,96.23573154412315,6.779661016949152,-33.9921957838726,31.655214919148428,9,51.0,89.0,5.0,-113.0,-50.0,1,-0.008464328899637219,3.4,1662.0,3.0,1682.0,-2.7777777777777777,1686.0,-0.008464328899637219
5688,2022-09-21,1626.0,1644.0,1622.0,1644.0,2387000.0,-0.016928657799274438,1.4444444444444444,1.5,33.58778625954197,39.997046920161296,78.50021630840592,91.17256279595358,38.207377229046415,-117.06191133144557,15.898870101928978,32.0,-38.70281381095515,-84.5,-157.96893364218977,-11.031066357810232,-121.23446682109488,-47.765533178905116,113.81215838971093,4.25531914893617,-37.74752522733891,36.73446682109484,9,67.0,105.0,41.5,-85.0,-10.0,2,-0.0073800738007380184,1.0,1654.0,3.4,1662.0,3.0,1682.0,-0.0073800738007380184
5689,2022-09-22,1612.0,1624.0,1602.0,1624.0,2240000.0,-0.008610086100861003,2.6666666666666665,0.6666666666666666,32.83582089552239,39.83816765680442,91.1074150700515,100.56236301419267,55.21805551817192,-105.41752240592041,15.201287878885228,24.0,-39.585628722081765,-92.29999999999995,-176.80748954659498,-7.79251045340493,-134.55374477329747,-50.04625522670244,113.67469938294562,10.638297872340425,-32.93513818576982,42.25374477329754,9,71.0,109.0,55.5,-71.0,22.0,3,-0.008684863523573227,1.4444444444444444,1626.0,1.0,1654.0,3.4,1662.0,-0.008684863523573227
5690,2022-09-26,1612.0,1626.0,1592.0,1600.0,2703000.0,0.0,-1.4285714285714286,-1.0,29.687499999999986,38.67549930663606,81.14178534390498,93.8766930595641,58.355283313875134,-104.38007828267814,14.198564483752884,34.0,-35.71293631728099,-85.0,-175.0198808450814,5.0198808450813885,-130.0099404225407,-39.990059577459306,96.36024146933323,24.390243902439025,-17.80701142236201,45.00994042254072,9,66.0,104.0,74.5,-52.0,28.0,0,-0.002481389578163795,2.6666666666666665,1612.0,1.4444444444444444,1626.0,1.0,1654.0,-0.002481389578163795
5691,2022-09-27,1642.0,1642.0,1616.0,1626.0,2074000.0,0.018610421836228186,2.25,1.3333333333333333,36.61971830985915,37.140492162320896,40.33362476468051,57.36687302662381,31.970272413915154,-132.9021789057606,12.75498807204455,30.0,-28.207420649113374,-49.0,-136.74604504504418,38.746045045044184,-92.87302252252198,-5.126977477478022,47.74260283423996,60.97560975609756,19.14445646749504,43.87302252252205,9,36.0,73.0,82.0,-77.0,-58.0,1,-0.00487210718635811,-1.4285714285714286,1612.0,2.6666666666666665,1612.0,1.4444444444444444,1626.0,-0.00487210718635811
5692,2022-09-28,1626.0,1642.0,1598.0,1626.0,4264500.0,-0.00974421437271622,1.75,0.0,37.14285714285714,35.224591299051625,41.58064926994575,69.86036308615712,51.21596999145663,-115.50231482192794,12.734318780726747,44.0,-28.36127467771439,-60.5,-151.9986338695519,30.998633869551895,-106.24931693477583,-14.750683065224166,48.103786380761676,65.38461538461539,20.20255764948344,45.74931693477593,9,28.0,77.0,98.0,-61.0,-84.0,2,-0.011070110701106972,2.25,1642.0,-1.4285714285714286,1612.0,2.6666666666666665,1612.0,-0.011070110701106972
5693,2022-09-29,1646.0,1652.0,1604.0,1616.0,3001000.0,0.012300123001230068,1.2857142857142858,100.0,43.66197183098591,35.96964130925779,4.84582340488987,45.91368179772212,34.95441609596651,-134.00387431456102,12.226596747262807,48.0,-31.507186695562268,-36.5,-127.7221118161865,54.7221118161865,-82.11105590809325,9.111055908093249,14.96718055983979,90.0,40.1094330900912,45.611055908093306,9,-2.0,43.0,83.5,-81.0,-56.0,3,-0.025516403402187082,1.75,1626.0,2.25,1642.0,-1.4285714285714286,1612.0,-0.025516403402187082
5694,2022-09-30,1640.0,1668.0,1628.0,1656.0,5729000.0,-0.0036452004860266785,1.0,-0.5333333333333333,31.40495867768594,35.51383156491049,4.061647845491507,48.742084130465855,43.668606861283024,-125.66288501949748,11.649636355164786,40.0,-39.66309161040431,-38.90000000000009,-130.89977116673276,53.09977116673258,-84.89988558336654,7.099885583366358,-48.0,63.1578947368421,17.15718100066656,45.99988558336638,9,-7.0,48.0,89.5,-75.0,-68.0,4,-0.014634146341463428,1.2857142857142858,1646.0,1.75,1626.0,2.25,1642.0,-0.014634146341463428
5695,2022-10-03,1636.0,1644.0,1580.0,1628.0,2943000.0,-0.0024390243902439046,4.333333333333333,-0.5,28.57142857142857,34.332879183958106,0.9502785671388665,49.9473142179213,49.61856790465663,-119.76846950784011,11.876331147924166,64.0,-50.6917832289962,-39.5,-132.61340001928988,53.613400019289884,-86.05670000964483,7.056700009644828,32.0,63.63636363636363,21.250650964232328,46.5567000096449,10,-9.0,46.0,101.0,-71.0,-66.0,0,-0.0012224938875305957,1.0,1640.0,1.2857142857142858,1646.0,1.75,1626.0,-0.0012224938875305957
5696,2022-10-04,1684.0,1690.0,1646.0,1656.0,3100000.0,0.02933985330073341,1.2,3.5,38.405797101449274,34.65753764325892,-48.72476814619449,-0.6039294083011555,3.3927870079437525,-165.63957245227766,11.56652083339025,54.0,-50.305004086543704,10.099999999999909,-81.16456624904322,101.36456624904304,-35.532283124521655,55.73228312452147,-104.0,94.54545454545455,56.16501723316471,45.63228312452153,10,-49.0,-2.0,53.0,-119.0,-112.0,1,-0.026128266033254133,4.333333333333333,1636.0,1.0,1640.0,1.2857142857142858,1646.0,-0.026128266033254133
5697,2022-10-05,1662.0,1686.0,1642.0,1678.0,2709000.0,-0.013064133016627122,1.75,-0.5714285714285714,33.79310344827586,34.68035066422936,-28.463913380524218,17.90350274707339,26.75451721698755,-141.29764836563618,11.197537933292015,44.0,-49.844088393628226,-9.099999999999909,-98.0752183120594,79.87521831205959,-53.58760915602966,35.38760915602984,-82.0,74.54545454545455,41.15361423153755,44.48760915602969,10,-27.0,10.0,75.0,-97.0,-116.0,2,-0.04693140794223827,1.2,1684.0,4.333333333333333,1636.0,1.0,1640.0,-0.04693140794223827
5698,2022-10-06,1642.0,1666.0,1642.0,1666.0,2226000.0,-0.012033694344163681,1.0,1.5,40.833333333333336,35.56896315731946,-6.655535337809397,35.30301704812473,48.29877665887216,-119.87853936100464,10.56546552101615,24.0,-50.16284731431415,-26.299999999999955,-115.23545856107171,62.6354585610718,-70.76772928053583,18.167729280535923,-59.799999999999955,56.36363636363636,18.565045294229023,44.46772928053593,10,-7.0,30.0,89.5,-77.0,-112.0,3,-0.06090133982947621,1.75,1662.0,1.2,1684.0,4.333333333333333,1636.0,-0.06090133982947621
5699,2022-10-07,1634.0,1636.0,1614.0,1626.0,1849000.0,-0.00487210718635811,2.6666666666666665,-0.3333333333333333,40.16393442622951,36.73301142690052,5.3566576312687175,41.65844753796546,58.62010063478738,-110.14026561930814,10.68630924849012,28.0,-49.0878709261342,-31.90000000000009,-121.86350137106638,58.063501371066195,-76.88175068553323,13.081750685533052,-49.644000000000005,49.09090909090909,8.0105768822159,44.981750685533115,10,1.0,38.0,97.5,-69.0,-112.0,4,-0.02692778457772338,1.0,1642.0,1.75,1662.0,1.2,1684.0,-0.02692778457772338
5700,2022-10-11,1616.0,1632.0,1596.0,1614.0,2253500.0,-0.011015911872705009,1.1176470588235294,0.25,40.49586776859504,37.16369470009339,26.802272600294145,53.41875807040742,78.90907539422278,-90.26547361903818,10.17763042353818,38.0,-45.44355950773206,-44.200000000000045,-131.46873196593333,43.06873196593324,-87.83436598296657,-0.565634017033517,-29.5311200000001,21.27659574468085,-22.503814023532765,43.63436598296659,10,19.0,56.0,115.0,-51.0,-84.0,1,-0.027227722772277252,2.6666666666666665,1634.0,1.0,1642.0,1.75,1662.0,-0.027227722772277252
5701,2022-10-12,1630.0,1634.0,1610.0,1622.0,1635000.0,0.00866336633663356,2.0,4.0,45.16129032258065,38.05463172006267,12.204496808230942,32.583380429276986,68.37506271079974,-101.52381590440018,9.345358178154829,24.0,-39.76830575411191,-24.799999999999955,-104.8673400792295,55.2673400792296,-64.83367003961462,15.233670039614708,-41.46049760000005,37.77777777777778,-10.241675066849083,40.03367003961475,10,5.0,42.0,92.5,-56.0,-98.0,2,-0.036809815950920255,1.1176470588235294,1616.0,2.6666666666666665,1634.0,1.0,1642.0,-0.036809815950920255
5702,2022-10-13,1598.0,1626.0,1598.0,1626.0,1922500.0,-0.019631901840490795,1.0,-3.5,44.44444444444444,38.14157312155807,44.49403190040084,55.62130168528665,103.21828917077664,-66.39751972149406,8.54657539278587,32.0,-33.76368746946878,-49.299999999999955,-120.18344770035765,21.583447700357738,-84.74172385017891,-13.858276149820995,-7.43128764800008,2.857142857142857,-48.60388910826763,35.441723850178874,10,37.0,74.0,117.5,-24.0,-58.0,3,-0.016270337922402955,2.0,1630.0,1.1176470588235294,1616.0,2.6666666666666665,1634.0,-0.016270337922402955
5703,2022-10-14,1636.0,1646.0,1610.0,1610.0,3185000.0,0.02377972465581979,-1.7692307692307692,-0.9285714285714286,54.34782608695652,40.69078061147702,5.505298693525219,8.611782825910268,67.01427990843513,-100.95464802118295,7.275644069261766,48.0,-30.606604314418064,-5.2999999999999545,-54.41468855213884,43.81468855213893,-29.857344276069398,19.25734427606949,-43.442661895040146,80.0,22.409562695772564,24.557344276069422,10,-1.0,36.0,80.5,-62.0,-84.0,4,-0.055012224938875254,1.0,1598.0,2.0,1630.0,1.1176470588235294,1616.0,-0.055012224938875254
5704,2022-10-17,1584.0,1610.0,1576.0,1608.0,2617000.0,-0.0317848410757946,1.4285714285714286,-0.9230769230769231,45.73170731707317,42.59747824988197,54.452595429839675,55.41979237177293,121.33914485867535,-45.8750039629399,7.450903308886778,60.0,-27.65915033923011,-52.200000000000045,-102.92775633864153,-1.4722436613585614,-77.56387816932079,-26.836121830679303,106.0,11.428571428571429,-48.28108680123262,25.363878169320724,10,49.0,86.0,136.0,15.0,-14.0,0,-0.03409090909090906,-1.7692307692307692,1636.0,1.0,1598.0,2.0,1630.0,-0.03409090909090906
5705,2022-10-18,1628.0,1638.0,1606.0,1614.0,2564000.0,0.02777777777777768,-1.1333333333333333,-0.5833333333333334,47.953216374269005,43.65830261352861,10.279450080136712,7.554123987343473,80.09427564775024,-85.93341954246307,7.6886871023622625,54.0,-27.37087220662488,-5.5,-51.490845770995975,40.490845770995975,-28.4954228854981,17.4954228854981,59.72000000000003,74.28571428571429,14.12745358481672,22.995422885498023,10,3.0,42.0,87.0,-24.0,-46.0,1,-0.06511056511056512,1.4285714285714286,1584.0,-1.7692307692307692,1636.0,1.0,1598.0,-0.06511056511056512
5706,2022-10-19,1640.0,1660.0,1638.0,1650.0,1661500.0,0.0073710073710073765,-2.142857142857143,-0.7142857142857143,52.07100591715976,45.68918066562682,-9.63113281221149,-6.512465924854041,71.49698320915445,-94.10558004598397,8.168338221955935,32.0,-22.955472832645455,7.599999999999909,-36.535675985890975,51.73567598589079,-14.467837992945533,29.66783799294535,45.48559999999998,76.19047619047619,16.003730617332288,22.06783799294549,10,-19.0,30.0,66.0,-19.0,-68.0,2,-0.06585365853658531,-1.1333333333333333,1628.0,1.4285714285714286,1584.0,-1.7692307692307692,1636.0,-0.06585365853658531
5707,2022-10-20,1640.0,1646.0,1618.0,1620.0,1753500.0,0.0,-1.3333333333333333,-2.0,49.056603773584904,46.60287738121033,-14.617167305252224,-8.02661719726575,70.26311074883051,-90.01533948480028,8.731735095231635,28.0,-17.2958059759967,8.299999999999955,-34.82576467660715,51.42576467660706,-13.262882338303598,29.862882338303507,43.29588799999988,76.19047619047619,18.958025794753482,21.562882338303513,10,-22.0,30.0,67.5,-19.0,-78.0,3,-0.06585365853658531,-2.142857142857143,1640.0,-1.1333333333333333,1628.0,1.4285714285714286,1584.0,-0.06585365853658531
5708,2022-10-21,1614.0,1634.0,1602.0,1624.0,2124500.0,-0.01585365853658538,1.1333333333333333,-0.5,46.15384615384615,47.268423128723285,7.81519638574332,17.948507153118726,94.37929702868769,-60.034762725202654,9.203790872636594,38.0,-18.308599488050277,-17.09999999999991,-60.888486830924876,26.688486830925058,-38.994243415462506,4.794243415462688,67.1499702399999,45.23809523809524,-10.78031412430795,21.894243415462494,10,4.0,56.0,117.5,14.0,-70.0,4,-0.045848822800495626,-1.3333333333333333,1640.0,-2.142857142857143,1640.0,-1.1333333333333333,1628.0,-0.045848822800495626
5709,2022-10-24,1598.0,1638.0,1598.0,1638.0,1396000.0,-0.009913258983890949,1.0,4.0,44.57142857142856,47.72126321792702,20.307075249411582,34.62091714231428,108.14177006818272,-40.96903961461453,9.323891528677924,40.0,-16.543008605837713,-32.40000000000009,-77.88869148070012,13.088691480699936,-55.14434574034999,-9.655654259650191,81.0469708352,0.0,-52.780532821421644,22.744345740349996,10,20.0,48.0,136.0,39.0,-34.0,0,-0.028785982478097605,1.1333333333333333,1614.0,-1.3333333333333333,1640.0,-2.142857142857143,1640.0,-0.028785982478097605
5710,2022-10-25,1608.0,1616.0,1590.0,1608.0,2035500.0,0.006257822277847325,2.25,-0.0,37.82051282051282,46.90562127325282,10.116828503621491,25.619402235150346,96.16773854912526,-47.718240273014544,9.32055042464185,26.0,-16.335099992436653,-22.200000000000045,-68.06295374603042,23.662953746030325,-45.13147687301512,0.7314768730150263,68.98603141849594,25.71428571428571,-20.88342117129515,22.931476873015182,10,10.0,28.0,126.0,37.0,-90.0,1,-0.023631840796019876,1.0,1598.0,1.1333333333333333,1614.0,-1.3333333333333333,1640.0,-0.023631840796019876
5711,2022-10-26,1634.0,1646.0,1624.0,1626.0,1781500.0,0.016169154228855787,-2.6666666666666665,100.0,45.56962025316456,47.030640807555045,-17.04898470402327,-1.065285467558624,67.87484646824487,-70.41098663261141,9.422118451873494,38.0,-14.7388644165801,4.2000000000000455,-41.36822530985228,49.76822530985237,-18.58411265492623,26.98411265492632,40.966310790126045,78.57142857142857,34.042086790868105,22.78411265492619,10,-16.0,-1.0,100.0,16.0,-128.0,2,-0.03182374541003674,2.25,1608.0,1.0,1598.0,1.1333333333333333,1614.0,-0.03182374541003674
5712,2022-10-27,1608.0,1638.0,1600.0,1632.0,2023000.0,-0.01591187270501837,1.1111111111111112,-3.0,44.72049689440994,45.96093756393876,11.7548360660453,24.787948104666157,90.5877992261021,-40.902002857210846,9.353088894531167,38.0,-12.504887326589142,-20.90000000000009,-67.48393669377333,25.68393669377315,-44.191968346886824,2.3919683468866424,64.98698457432351,32.142857142857146,-10.439690878544354,23.291968346886645,10,10.0,25.0,117.0,46.0,-96.0,3,-0.02238805970149249,-2.6666666666666665,1634.0,2.25,1608.0,1.0,1598.0,-0.02238805970149249
5713,2022-10-28,1604.0,1608.0,1570.0,1584.0,4830500.0,-0.0024875621890547706,1.7142857142857142,-0.8333333333333334,45.283018867924525,45.911083291811124,12.0002312064953,26.857056027423823,90.7351689455952,-33.63612936989716,9.708164810572212,38.0,-12.80208942642821,-22.799999999999955,-69.92179069060808,24.321790690608168,-46.360895345304016,0.7608953453041067,67.04724488283705,44.73684210526316,2.854558138760524,23.560895345304104,10,11.0,26.0,120.0,57.0,-110.0,4,-0.026184538653366562,1.1111111111111112,1608.0,-2.6666666666666665,1634.0,2.25,1608.0,-0.026184538653366562
5714,2022-10-31,1616.0,1634.0,1616.0,1628.0,2024500.0,0.007481296758104827,-2.0,-0.6,50.0,46.13850369467013,5.606356899879529,13.667590616694724,73.78198166340621,-42.61859794721113,10.231789137257651,30.0,-10.11102851531632,-9.599999999999909,-56.528388894200134,37.328388894200316,-33.06419444709991,13.86419444710009,51.00535508752364,60.526315789473685,15.375056162101579,23.464194447100084,10,-1.0,14.0,96.0,62.0,-110.0,0,-0.044554455445544594,1.7142857142857142,1604.0,1.1111111111111112,1608.0,-2.6666666666666665,1634.0,-0.044554455445544594
5715,2022-11-01,1634.0,1650.0,1624.0,1626.0,1798500.0,0.011138613861386037,-3.3333333333333335,-0.6666666666666666,50.63291139240506,45.97871541414183,-12.79898902265063,-4.732568101437664,50.613452751053956,-57.0506169608725,9.736942034520673,34.0,-13.034161980700219,8.5,-38.34352452013445,55.34352452013445,-14.921762260067226,31.921762260067226,29.125140884022585,80.0,32.51500769475906,23.42176226006728,11,-24.0,-4.0,68.0,44.0,-112.0,1,-0.04283965728274175,-2.0,1616.0,1.7142857142857142,1604.0,1.1111111111111112,1608.0,-0.04283965728274175
5716,2022-11-02,1640.0,1644.0,1608.0,1614.0,1777000.0,0.003671970624234966,1.1176470588235294,3.25,57.24137931034483,46.88813491822627,-21.008228705881038,-14.965227913969557,39.73045970416388,-59.69893209656834,10.313328306877526,36.0,-8.564658130688258,16.700000000000045,-22.000469193334766,55.40046919333486,-2.65023459666736,36.05023459666745,19.400135248661627,87.5,32.95010038860616,19.350234596667388,11,-30.0,-10.0,57.0,38.0,-134.0,2,-0.07439024390243898,-3.3333333333333335,1634.0,-2.0,1616.0,1.7142857142857142,1604.0,-0.07439024390243898
5717,2022-11-04,1584.0,1618.0,1572.0,1610.0,3860500.0,-0.034146341463414664,1.1904761904761905,-1.0,41.55844155844156,46.37753440762576,29.293299256360797,36.777174824983376,91.06320265882823,-0.5749889387411713,11.073333987931605,68.0,-9.454390921485583,-35.40000000000009,-73.39390532835614,2.5939053283559588,-54.396952664178116,-16.403047335822066,71.82412983871518,17.5,-32.433124519062744,18.996952664177968,11,26.0,46.0,112.5,94.0,-70.0,4,-0.0492424242424242,1.1176470588235294,1640.0,-3.3333333333333335,1634.0,-2.0,1616.0,-0.0492424242424242
5718,2022-11-07,1542.0,1578.0,1526.0,1554.0,5879000.0,-0.02651515151515149,-1.3636363636363635,0.46153846153846156,42.95302013422819,46.19771124793683,67.0578997175262,74.7328946582852,129.23014174261107,44.528046940626155,12.125485058688215,58.0,-14.337357272648887,-72.40000000000009,-122.31951416762467,-22.480485832375507,-97.35975708381238,-47.4402429161878,110.39116464516655,12.903225806451612,-40.16960070236897,24.95975708381235,11,46.0,66.0,136.5,136.0,-14.0,0,-0.01945525291828798,1.1904761904761905,1584.0,1.1176470588235294,1640.0,-3.3333333333333335,1634.0,-0.01945525291828798
5719,2022-11-08,1590.0,1598.0,1556.0,1562.0,3386000.0,0.03112840466926059,-1.1,-2.3333333333333335,43.70860927152317,46.851944186937985,19.896041713952172,24.524915007565596,78.19819481845593,0.2291117884749383,12.522790237118608,56.0,-17.276857117494274,-22.200000000000045,-72.3601645258268,27.960164525826713,-47.28008226291354,2.8800822629134473,54.80769476645651,51.61290322580645,1.1728284360032362,25.080082262913393,11,-2.0,18.0,76.5,88.0,-92.0,1,-0.060377358490566024,-1.3636363636363635,1542.0,1.1904761904761905,1584.0,1.1176470588235294,1640.0,-0.060377358490566024
5720,2022-11-09,1572.0,1604.0,1572.0,1600.0,1959500.0,-0.01132075471698113,-1.2857142857142858,-1.0,38.96103896103895,46.11765737670181,36.04268840769055,41.17035575955606,92.18533987991714,22.086621537871906,12.563707683151057,32.0,-17.721986001552523,-38.0,-91.22445025792217,15.224450257922172,-64.61222512896097,-11.387774871039028,65.6792330804692,38.983050847457626,-7.861047250809726,26.612225128961057,11,16.0,36.0,88.5,106.0,-76.0,2,-0.041984732824427495,-1.1,1590.0,-1.3636363636363635,1542.0,1.1904761904761905,1584.0,-0.041984732824427495
5721,2022-11-10,1570.0,1576.0,1540.0,1558.0,2396500.0,-0.0012722646310432406,2.0,-0.42857142857142855,38.70967741935485,45.44978854614013,31.301232677374855,40.52243747866555,89.93755670633914,28.163269370365015,12.830254672159052,36.0,-16.334603932430355,-37.0,-92.20488155374755,18.204881553747555,-64.60244077687389,-9.397559223126109,60.97847909564098,47.82608695652174,4.500199548128258,27.602440776873824,11,18.0,38.0,84.5,125.0,-90.0,3,-0.030573248407643305,-1.2857142857142858,1572.0,-1.1,1590.0,-1.3636363636363635,1542.0,-0.030573248407643305
5722,2022-11-11,1572.0,1616.0,1570.0,1616.0,4771000.0,0.001273885350318471,1.0909090909090908,-3.6666666666666665,42.65734265734266,45.158046744964366,26.43782541711971,38.445848756328814,85.10837799086198,30.260999741805335,12.565330212956177,46.0,-13.274056106938815,-33.700000000000045,-90.98267856126131,23.58267856126122,-62.34133928063079,-5.0586607193693,52.67977034990258,51.11111111111111,7.695513699906705,28.641339280630664,11,16.0,34.0,86.5,123.0,-114.0,4,-0.041984732824427495,2.0,1570.0,-1.2857142857142858,1572.0,-1.1,1590.0,-0.041984732824427495
5723,2022-11-14,1546.0,1570.0,1546.0,1556.0,3071500.0,-0.01653944020356235,-3.8,0.22727272727272727,41.216216216216225,44.18207076898839,48.439216255478414,60.457235579103326,107.59636625644862,60.28107664713707,12.922203925648196,26.0,-15.982372278419007,-55.200000000000045,-116.4625067789184,6.062506778918305,-85.83125338945933,-24.568746610540757,72.75898412890842,7.894736842105263,-39.318451733033214,30.631253389459214,11,42.0,50.0,107.5,149.0,-108.0,0,-0.02069857697283317,1.0909090909090908,1572.0,2.0,1570.0,-1.2857142857142858,1572.0,-0.02069857697283317
5724,2022-11-15,1530.0,1562.0,1526.0,1552.0,2083500.0,-0.010349288486416586,-1.4,2.2,37.08609271523179,42.676868693746904,56.945663161832954,76.10627144059163,120.27735394551814,80.2169926503052,12.768327629177184,36.0,-17.139241599935076,-68.5,-137.255860994155,0.2558609941550003,-102.87793049707761,-34.122069502922386,86.0,4.444444444444445,-43.60913968969134,34.377930497077514,11,55.0,63.0,123.5,165.0,-94.0,1,-0.0013071895424836555,-3.8,1546.0,1.0909090909090908,1572.0,2.0,1570.0,-0.0013071895424836555
5725,2022-11-16,1522.0,1528.0,1496.0,1524.0,2431500.0,-0.005228758169934622,5.4,0.09090909090909091,30.281690140845072,39.6813476749136,52.956672187691765,79.85189248196616,125.05485346045225,92.17828153782398,13.428740589849946,34.0,-18.746335169024633,-71.20000000000005,-146.41925845220908,4.019258452208987,-108.80962922610456,-33.59037077389553,88.59999999999991,21.666666666666668,-21.59606414575322,37.60962922610456,11,35.0,56.0,131.5,173.0,-90.0,2,-0.015768725361366642,-1.4,1530.0,-3.8,1546.0,1.0909090909090908,1572.0,-0.015768725361366642
5726,2022-11-17,1532.0,1538.0,1516.0,1520.0,2147500.0,0.006570302233902758,-1.2,-6.0,35.82089552238807,39.043842559796545,29.08431778697286,64.66115924040014,111.495257816694,85.95052704766476,14.532805998048634,22.0,-23.29622285609844,-55.799999999999955,-132.36741095954358,20.767410959543668,-94.08370547977165,-17.516294520228257,69.43200000000002,30.0,-14.06334556663758,38.28370547977179,11,24.0,46.0,121.5,163.0,-116.0,3,-0.023498694516971286,5.4,1522.0,-1.4,1530.0,-3.8,1546.0,-0.023498694516971286
5727,2022-11-18,1532.0,1542.0,1524.0,1538.0,1580500.0,0.0,1.5714285714285714,-0.5,36.36363636363635,38.311688807508574,23.39236962969585,59.18991232449662,107.79779517960878,89.31398897473787,15.27140665664951,18.0,-30.10117674220669,-50.40000000000009,-126.69968614128243,25.899686141282245,-88.54984307064137,-12.250156929358809,60.9974400000001,48.64864864864865,4.477562498162911,38.149843070641175,11,24.0,46.0,121.5,163.0,-112.0,4,-0.03394255874673624,-1.2,1532.0,5.4,1522.0,-1.4,1530.0,-0.03394255874673624
5728,2022-11-21,1540.0,1548.0,1518.0,1542.0,1544000.0,0.005221932114882533,3.2857142857142856,0.3333333333333333,35.38461538461537,37.38680059785215,16.850885416670053,47.813171323915185,96.76181799358392,84.27910257965505,15.748964317631694,30.0,-40.40625121502103,-38.700000000000045,-115.72111808831391,38.321118088313824,-77.21055904415698,-0.18944095584311071,45.2376448,66.66666666666666,23.549676752699227,38.51055904415697,11,16.0,38.0,113.5,155.0,-110.0,0,-0.05324675324675321,1.5714285714285714,1532.0,-1.2,1532.0,5.4,1522.0,-0.05324675324675321
5729,2022-11-22,1552.0,1564.0,1546.0,1548.0,1675000.0,0.007792207792207684,-3.5,-2.0,33.85826771653544,36.81982601512953,-1.2362850417166555,33.92987117564121,82.31849332074398,75.18442653088505,16.10985755553806,24.0,-41.02545631361113,-24.40000000000009,-101.74107644232936,52.94107644232918,-63.070538221164725,14.270538221164543,26.098633216000053,82.35294117647058,42.087882271991255,38.67053822116465,11,4.0,26.0,101.5,146.0,-140.0,1,-0.07345360824742264,3.2857142857142856,1540.0,1.5714285714285714,1532.0,-1.2,1532.0,-0.07345360824742264
5730,2022-11-24,1570.0,1586.0,1566.0,1580.0,2115000.0,0.011597938144329856,-1.2222222222222223,-2.5,36.8421052631579,36.61231799777432,-21.84729650351028,13.636172507097854,60.486533945941574,59.96844064701531,16.146445369862178,34.0,-38.68783009894173,-4.5,-80.42655731203831,71.42655731203831,-42.463278656019156,33.463278656019156,-74.0,77.14285714285715,41.08249975423885,37.96327865601913,11,-14.0,8.0,81.5,135.0,-182.0,3,-0.08535031847133756,-3.5,1552.0,3.2857142857142856,1540.0,1.5714285714285714,1532.0,-0.08535031847133756
5731,2022-11-25,1582.0,1588.0,1572.0,1576.0,1617500.0,0.007643312101910826,-1.2857142857142858,-0.6,49.549549549549546,37.37811876357508,-35.722712322203506,-2.59218492022228,44.45710554952734,50.91436663379386,16.908781571634922,18.0,-39.91237223754638,10.099999999999909,-60.63121844810098,80.8312184481008,-25.26560922405065,45.46560922405047,-84.20000000000005,91.42857142857143,50.830233407320364,35.36560922405047,11,-40.0,-4.0,68.5,123.0,-228.0,4,-0.09481668773704177,-1.2222222222222223,1570.0,-3.5,1552.0,3.2857142857142856,1540.0,-0.09481668773704177
5732,2022-11-28,1572.0,1578.0,1558.0,1572.0,1955500.0,-0.006321112515802807,2.3333333333333335,0.0,57.89473684210526,39.231287722007195,-28.74562151982309,4.819603842018978,49.906018983727336,63.640444946202024,17.32118645827552,24.0,-38.30398949154073,1.900000000000091,-66.76516775740788,70.56516775740806,-32.43258387870401,36.23258387870419,-70.5920000000001,77.14285714285715,31.676372753908197,34.33258387870401,11,-30.0,1.0,73.5,133.0,-234.0,0,-0.0992366412213741,-1.2857142857142858,1582.0,-1.2222222222222223,1570.0,-3.5,1552.0,-0.0992366412213741
5733,2022-11-29,1562.0,1586.0,1562.0,1572.0,1668000.0,-0.006361323155216314,-3.8,-100.0,40.78947368421053,39.64277449633817,-18.145540242714105,12.133845083872984,54.88699462933937,75.98477216000492,17.128424778320827,24.0,-36.70203862895778,-6.0,-72.84467462940393,60.844674629403926,-39.42233731470196,27.422337314701963,-57.12832000000003,38.095238095238095,-6.321383990666526,33.422337314702006,11,-20.0,11.0,82.0,143.0,-230.0,1,-0.09090909090909094,2.3333333333333335,1572.0,-1.2857142857142858,1582.0,-1.2222222222222223,1570.0,-0.09090909090909094
5734,2022-11-30,1544.0,1552.0,1540.0,1546.0,3240000.0,-0.011523687580025643,-1.4,0.2,40.78947368421053,40.81030600115655,2.2900241069653475,25.785237977153656,69.81198176961516,96.05662454014782,17.70392096348016,22.0,-37.54793809999546,-20.40000000000009,-84.03845246055312,43.238452460552935,-52.21922623027672,11.419226230276536,-35.80318720000014,8.333333333333332,-35.25164345745095,31.819226230276517,11,8.0,29.0,100.0,164.0,-224.0,2,-0.07383419689119175,-3.8,1562.0,2.3333333333333335,1572.0,-1.2857142857142858,1582.0,-0.07383419689119175
5735,2022-12-01,1564.0,1574.0,1552.0,1572.0,2153500.0,0.012953367875647714,2.6666666666666665,4.0,48.23529411764706,42.189683622851994,-12.433231457021748,0.28683181865017104,47.034922237810406,78.17000690684108,18.476568121978033,30.0,-35.390421264667566,3.099999999999909,-51.475490932482444,57.67549093248226,-24.187745466241267,30.387745466241086,-52.61105971200004,50.0,6.664336029144579,27.28774546624115,12,-11.0,9.0,68.0,144.0,-206.0,3,-0.09718670076726343,-1.4,1544.0,-3.8,1562.0,2.3333333333333335,1572.0,-0.09718670076726343
5736,2022-12-02,1518.0,1548.0,1512.0,1548.0,2910500.0,-0.02941176470588236,1.4,3.75,37.38317757009346,42.30296597912501,35.05883581935518,38.66040389559112,90.31084015732176,125.3986710439026,19.238458710688665,52.0,-31.367166607192758,-36.799999999999955,-80.29761033963064,6.697610339630728,-58.548805169815296,-15.051194830184613,70.0,8.108108108108109,-32.82942919377038,21.748805169815295,12,32.0,55.0,109.0,190.0,-158.0,4,-0.08563899868247693,2.6666666666666665,1564.0,-1.4,1544.0,-3.8,1562.0,-0.08563899868247693
5737,2022-12-05,1506.0,1522.0,1504.0,1518.0,3386000.0,-0.007905138339920903,-1.25,0.4,39.99999999999999,42.81578649194552,48.0341913316247,46.92298773826428,99.64905572579323,137.89940916102137,19.435635504401784,18.0,-24.65216208714105,-44.90000000000009,-91.26650333564271,1.4665033356425283,-68.08325166782129,-21.716748332178895,80.48000000000002,2.4390243902439024,-40.91521232100114,23.183251667821306,12,40.0,67.0,119.5,202.0,-184.0,0,-0.100929614873838,1.4,1518.0,2.6666666666666665,1564.0,-1.4,1544.0,-0.100929614873838
5738,2022-12-06,1512.0,1520.0,1494.0,1498.0,3450500.0,0.003984063745019917,-1.3636363636363635,-1.1666666666666667,45.26315789473684,44.08299651174568,42.068674145299155,40.64406787157577,91.90477338041887,132.72752925470263,18.9852203075079,26.0,-20.496835494129527,-37.40000000000009,-86.81936547757118,12.019365477571,-62.10968273878552,-12.690317261214659,71.18080000000009,22.5,-24.711281144164708,24.709682738785546,12,29.0,60.0,113.5,196.0,-184.0,1,-0.11507936507936511,-1.25,1506.0,1.4,1518.0,2.6666666666666665,1564.0,-0.11507936507936511
5739,2022-12-07,1494.0,1514.0,1490.0,1490.0,2122000.0,-0.011904761904761862,-11.0,0.2857142857142857,43.00000000000001,44.767207038061464,56.96683521990349,53.84382945116613,108.3666970344118,151.33165027546943,19.015047816379784,24.0,-16.857836300139297,-50.59999999999991,-102.02352523275385,0.8235252327540366,-76.31176261637688,-24.888237383622936,83.82995200000005,4.761904761904762,-43.793579919997754,25.711762616376916,12,45.0,76.0,128.5,211.0,-170.0,2,-0.10843373493975905,-1.3636363636363635,1512.0,-1.25,1506.0,1.4,1518.0,-0.10843373493975905
5740,2022-12-08,1506.0,1510.0,1494.0,1510.0,2103500.0,0.008032128514056325,7.0,-1.0,43.56435643564356,44.1021855809608,39.039098774791,38.6261342453131,94.93634993446835,140.04361816419214,19.188999258326277,16.0,-13.162017886540525,-35.299999999999955,-87.77997111676336,17.179971116763454,-61.53998555838166,-9.06001444161825,64.80355583999994,27.586206896551722,-22.353244471196597,26.239985558381704,12,32.0,64.0,116.5,199.0,-144.0,3,-0.12350597609561753,-11.0,1494.0,-1.3636363636363635,1512.0,-1.25,1506.0,-0.12350597609561753
5741,2022-12-09,1522.0,1528.0,1488.0,1490.0,2991000.0,0.010624169986719778,-1.2222222222222223,-8.0,47.706422018348626,42.9701506005434,15.235197478308464,19.864160295564943,76.69529594077721,124.88778760843797,18.683045063037778,40.0,-9.530373780262835,-16.90000000000009,-68.23132828159805,34.43132828159787,-42.56566414079907,8.76566414079889,42.339271372799885,85.0,33.45570051124652,25.665664140799,12,15.0,44.0,98.0,183.0,-166.0,4,-0.10775295663600526,7.0,1506.0,-11.0,1494.0,-1.3636363636363635,1512.0,-0.10775295663600526
5742,2022-12-12,1506.0,1514.0,1502.0,1510.0,1138500.0,-0.010512483574244391,1.0,-0.125,42.47787610619469,43.15775086965276,23.343350595865104,32.323316338255154,90.7379216081431,141.51975081837782,19.069630014646144,20.0,-8.465203948228691,-29.59999999999991,-80.45541941824717,21.255419418247357,-55.02770970912343,-4.17229029087639,50.70534423551999,45.0,-4.440102489852656,25.427709709123597,12,25.0,47.0,114.0,199.0,-168.0,0,-0.09694555112881809,-1.2222222222222223,1522.0,7.0,1506.0,-11.0,1494.0,-0.09694555112881809
5743,2022-12-13,1514.0,1520.0,1504.0,1510.0,1438500.0,0.005312084993359889,1.0,-1.0,41.44144144144145,43.230191731567295,8.737339085952726,22.981299670851968,80.1883927339436,134.30045234570298,19.031001338249585,16.0,-12.696703431927745,-20.0,-71.48735153818234,31.487351538182338,-45.74367576909117,5.743675769091169,35.83480981196794,65.0,18.908407259940105,25.743675769091183,12,17.0,38.0,106.0,190.0,-170.0,1,-0.12681638044914134,1.0,1506.0,-1.2222222222222223,1522.0,7.0,1506.0,-0.12681638044914134
5744,2022-12-14,1528.0,1530.0,1510.0,1514.0,1444500.0,0.009247027741083214,1.2222222222222223,3.5,40.366972477064216,42.35593377150254,-8.684173184876272,9.30063033351189,63.94240684708848,120.65954026703253,18.579928587533647,20.0,-18.349945969987402,-5.900000000000091,-57.42781568695705,45.627815686956865,-31.663907843478455,19.863907843478273,15.651328830771035,95.23809523809523,50.88183491057448,25.763907843478453,12,-10.0,24.0,70.0,142.0,-168.0,2,-0.13089005235602091,1.0,1514.0,1.0,1506.0,-1.2222222222222223,1522.0,-0.13089005235602091
5745,2022-12-15,1498.0,1520.0,1498.0,1514.0,1292500.0,-0.01963350785340312,-1.75,-1.1428571428571428,32.203389830508485,41.780401800437545,12.258264729837265,39.43212605166923,91.43046265998055,150.46461361404795,17.77833473323177,30.0,-20.861315143068396,-34.700000000000045,-88.46400674287543,19.064006742875335,-61.58200337143785,-7.817996628562241,40.08619594769402,23.809523809523807,-13.989608514937768,26.882003371437744,12,11.0,54.0,100.0,158.0,-130.0,3,-0.11615487316421891,1.2222222222222223,1528.0,1.0,1514.0,1.0,1506.0,-0.11615487316421891
5746,2022-12-16,1496.0,1496.0,1476.0,1482.0,2509000.0,-0.001335113484646211,1.8571428571428572,-0.875,33.33333333333333,41.039661059696805,12.079689988741848,40.68263085716126,89.29606723779125,151.87286655541402,17.344286005480242,22.0,-22.429560653360795,-34.90000000000009,-91.11724777471568,21.317247774715497,-63.00862388735777,-6.791376112642411,37.07757635292455,37.03703703703704,4.040519641391207,28.10862388735779,12,7.0,50.0,102.0,159.0,-126.0,4,-0.08957219251336901,-1.75,1498.0,1.2222222222222223,1528.0,1.0,1514.0,-0.08957219251336901
5747,2022-12-19,1480.0,1488.0,1462.0,1488.0,2265000.0,-0.010695187165775444,5.5,-0.5714285714285714,32.47863247863248,39.6191582356852,26.824633957481865,55.42905243935638,101.5997424044865,167.08626985197907,17.086711716598817,34.0,-27.71151255799873,-48.299999999999955,-108.93905290188377,12.33905290188386,-78.61952645094198,-17.980473549057933,46.22826719057366,26.47058823529412,-5.63803826020958,30.31952645094194,12,16.0,59.0,118.0,175.0,-126.0,0,-0.08378378378378382,1.8571428571428572,1496.0,-1.75,1498.0,1.2222222222222223,1528.0,-0.08378378378378382
5748,2022-12-20,1458.0,1506.0,1444.0,1492.0,2648000.0,-0.014864864864864824,1.0,4.25,31.932773109243698,38.3894663589345,45.1021682155947,74.80618744855337,120.21632386021656,188.35536432137178,16.815217793086546,62.0,-27.52376445544178,-66.20000000000005,-134.15540333263198,1.7554033326318859,-100.1777016663159,-32.22229833368419,59.236309783893375,16.27906976744186,-18.058835556316474,33.97770166631591,12,29.0,58.0,139.0,197.0,-100.0,1,-0.08230452674897115,5.5,1480.0,1.8571428571428572,1496.0,-1.75,1498.0,-0.08230452674897115
5749,2022-12-21,1438.0,1456.0,1426.0,1446.0,2503500.0,-0.013717421124828544,1.1428571428571428,0.23529411764705882,23.529411764705884,36.16336139549698,62.94224198349593,90.46592552005723,136.78864817637213,207.91588533592494,17.06906758883245,32.0,-27.974788565097924,-80.5,-157.1990015717331,-3.800998428266894,-118.84950078586667,-42.15049921413333,68.0,12.76595744680851,-18.781522567528125,38.34950078586656,12,40.0,69.0,154.0,207.0,-70.0,2,-0.06536856745479835,1.0,1458.0,5.5,1480.0,1.8571428571428572,1496.0,-0.06536856745479835
5750,2022-12-22,1436.0,1448.0,1408.0,1446.0,2913500.0,-0.0013908205841446364,4.714285714285714,1.25,28.865979381443296,34.06997888028528,60.31085326606603,86.33889361253205,135.84734365024246,209.52418336547566,17.995407903939373,40.0,-30.55276929548654,-75.79999999999995,-156.84475696536128,5.2447569653613755,-116.3223784826805,-35.2776215173194,70.0,28.57142857142857,-5.695558827741635,40.52237848268061,12,33.0,62.0,153.0,209.0,-78.0,3,-0.05292479108635095,1.1428571428571428,1438.0,1.0,1458.0,5.5,1480.0,-0.05292479108635095
5751,2022-12-23,1432.0,1438.0,1418.0,1428.0,2836000.0,-0.0027855153203342198,1.5,-0.4,30.107526881720432,32.695495633121475,56.1014527581674,82.7686748045544,136.34758455158067,213.5842594160672,19.020053938796096,20.0,-31.521577813449085,-72.29999999999995,-153.75286011582534,9.152860115825433,-113.02643005791265,-31.57356994208726,54.40000000000009,24.489795918367346,-13.233018182817556,40.726430057912694,12,37.0,66.0,135.5,198.0,-74.0,4,-0.04469273743016755,4.714285714285714,1436.0,1.1428571428571428,1438.0,1.0,1458.0,-0.04469273743016755
5752,2022-12-26,1416.0,1444.0,1416.0,1434.0,2353000.0,-0.011173184357541888,-2.111111111111111,-4.5,25.51020408163265,30.925358148698272,64.80759624752113,91.15592205204348,149.62136007899153,229.39223466391195,19.743682134962516,28.0,-34.18324036772083,-80.5,-164.49373410211456,3.4937341021145585,-122.49686705105728,-38.50313294894272,54.72000000000003,8.16326530612245,-30.184514057519344,41.99686705105725,12,53.0,82.0,151.0,214.0,-74.0,0,-0.03248587570621464,1.5,1432.0,4.714285714285714,1436.0,1.1428571428571428,1438.0,-0.03248587570621464
5753,2022-12-27,1420.0,1442.0,1420.0,1432.0,1687000.0,0.0028248587570620654,-2.6666666666666665,0.6666666666666666,29.670329670329664,29.73684228128332,51.48573392196272,80.07781123237146,141.66036611122854,224.4550971047347,20.712755236428972,26.0,-39.44449777992804,-69.40000000000009,-154.0849268884433,15.284926888443124,-111.74246344422181,-27.05753655577837,38.17599999999993,25.0,-16.869287129974197,42.34246344422165,12,44.0,78.0,147.0,210.0,-90.0,1,-0.04647887323943667,-2.111111111111111,1416.0,1.5,1432.0,4.714285714285714,1436.0,-0.04647887323943667
5754,2022-12-28,1430.0,1430.0,1414.0,1424.0,1840500.0,0.007042253521126751,4.333333333333333,-0.5,28.888888888888886,29.368564398881144,29.192422014269823,64.40119712587511,129.4102777992748,214.1094781086863,21.347274523166465,16.0,-42.308490302679274,-53.700000000000045,-138.25729916512864,30.857299165128552,-95.97864958256423,-11.42135041743586,18.1407999999999,55.00000000000001,10.856216550620175,42.27864958256427,12,27.0,68.0,137.0,200.0,-100.0,2,-0.05034965034965033,-2.6666666666666665,1420.0,-2.111111111111111,1416.0,1.5,1432.0,-0.05034965034965033
5755,2022-12-29,1412.0,1430.0,1402.0,1420.0,2067000.0,-0.012587412587412583,1.0,-1.3333333333333333,19.78021978021978,27.86266289297964,37.67204172261472,74.23598540479952,143.48616743962566,231.59181260355285,22.67840562494044,28.0,-46.478955520362206,-64.09999999999991,-145.53424858191488,17.334248581915062,-104.81712429095728,-23.382875709042537,30.0,23.809523809523807,-14.539721991905441,40.71712429095748,12,42.0,83.0,155.0,218.0,-92.0,3,-0.031161473087818692,4.333333333333333,1430.0,-2.6666666666666665,1420.0,-2.111111111111111,1416.0,-0.031161473087818692
5756,2022-12-30,1388.0,1416.0,1388.0,1410.0,2704500.0,-0.016997167138810165,-1.5454545454545454,2.75,18.94736842105263,26.3591891088041,49.99910012079954,92.75283456655939,162.81541327499508,255.15287290890183,23.429965810292824,28.0,-52.78667090561976,-81.59999999999991,-169.45250797723793,6.2525079772381105,-125.52625398861892,-37.6737460113809,46.0,0.0,-35.958554568732616,43.92625398861899,12,59.0,100.0,179.0,242.0,-64.0,4,-0.021613832853025983,1.0,1412.0,4.333333333333333,1430.0,-2.6666666666666665,1420.0,-0.021613832853025983
5757,2023-01-04,1354.0,1360.0,1338.0,1356.0,2309000.0,-0.02449567723342938,3.4,0.09090909090909091,12.962962962962976,24.25143242588402,71.79658321094053,120.98444044375947,191.65327530705417,286.1805649569678,24.38383469277184,50.0,-55.86756915624301,-108.0,-208.0463050686567,-7.953694931343307,-158.02315253432835,-57.97684746567165,76.0,15.384615384615385,-16.202253906355274,50.0231525343284,1,43.0,108.0,206.0,276.0,-34.0,2,0.002954209748892156,-1.5454545454545454,1388.0,1.0,1412.0,4.333333333333333,1430.0,0.002954209748892156
5758,2023-01-05,1338.0,1360.0,1336.0,1348.0,2249000.0,-0.011816838995568735,-2.4285714285714284,5.0,6.422018348623851,22.350610935208238,77.09148645031223,129.94264576820842,203.03696978746848,298.9253708409776,25.22458258248015,24.0,-60.447696275945646,-115.29999999999995,-226.66114790695178,-3.9388520930481263,-170.98057395347587,-59.61942604652404,78.0,2.127659574468085,-20.52342532553744,55.680573953475935,1,54.0,123.0,219.5,292.0,-24.0,3,0.002989536621823552,3.4,1354.0,-1.5454545454545454,1388.0,1.0,1412.0,0.002989536621823552
5759,2023-01-06,1332.0,1346.0,1326.0,1334.0,2362000.0,-0.004484304932735439,-1.8571428571428572,0.2,7.216494845360813,19.945112653421294,74.28611920350227,129.84073080371832,204.77157226160307,301.53837104921513,26.09249708199372,20.0,-64.4085171016161,-113.20000000000005,-235.15875057617427,8.75875057617418,-174.17937528808716,-52.22062471191293,68.0,5.769230769230769,-16.04400061812518,60.979375288087084,1,53.0,118.0,225.5,298.0,-26.0,4,-0.0015015015015015232,-2.4285714285714284,1338.0,3.4,1354.0,-1.5454545454545454,1388.0,-0.0015015015015015232
5760,2023-01-10,1320.0,1340.0,1310.0,1324.0,2506000.0,-0.009009009009009028,-1.5,2.0,6.862745098039213,17.362359121901157,76.10427643462845,134.06519650375276,211.9564112193375,310.1430092443561,27.088005595009214,30.0,-67.4825762217306,-115.90000000000009,-246.40493033637313,14.604930336372945,-181.1524651681866,-50.64753483181357,65.20000000000005,9.433962264150944,-10.021734310262302,65.25246516818652,1,57.0,122.0,242.5,310.0,-32.0,1,0.007575757575757569,-1.8571428571428572,1332.0,-2.4285714285714284,1338.0,3.4,1354.0,0.007575757575757569
5761,2023-01-11,1358.0,1366.0,1326.0,1338.0,3442500.0,0.028787878787878807,1.2222222222222223,-5.0,23.00884955752211,17.084430841444437,29.618152683693097,87.64222469797755,168.6453493587719,268.64673652504734,28.27945628544673,46.0,-66.15294232240376,-69.70000000000005,-198.0172056395959,58.617205639595795,-133.85860281979785,-5.541397180202239,12.160000000000082,85.71428571428571,64.37219682645943,64.15860281979789,1,18.0,71.0,205.0,248.0,-62.0,2,-0.027982326951399128,-1.5,1320.0,-1.8571428571428572,1332.0,-2.4285714285714284,1338.0,-0.027982326951399128
5762,2023-01-12,1360.0,1362.0,1344.0,1360.0,2741500.0,0.0014727540500736325,8.0,0.0,26.213592233009706,16.70034890396444,21.05313985357975,78.15025192909934,162.08621103114956,262.8072558825395,29.535294451682358,18.0,-67.71531772798221,-60.40000000000009,-186.5551258945518,65.75512589455161,-123.47756294727606,2.6775629472758737,-50.0,89.28571428571429,64.52296227780411,63.07756294727585,1,10.0,60.0,201.5,236.0,-56.0,3,-0.026470588235294135,1.2222222222222223,1358.0,-1.5,1320.0,-1.8571428571428572,1332.0,-0.026470588235294135
5763,2023-01-13,1322.0,1352.0,1320.0,1348.0,3068000.0,-0.027941176470588247,-1.1333333333333333,-100.0,24.10714285714286,16.169043789325997,48.824333131180765,106.4882824330441,195.12046151190543,296.4842878459101,31.18844061722703,40.0,-70.9035620520051,-88.79999999999995,-214.18378976900772,36.58378976900781,-151.49189488450384,-26.108105115496073,-10.960000000000036,21.428571428571427,-4.651275916704716,62.69189488450387,1,48.0,98.0,237.5,271.0,-18.0,4,-0.001512859304084735,8.0,1360.0,1.2222222222222223,1358.0,-1.5,1320.0,-0.001512859304084735
5764,2023-01-16,1328.0,1332.0,1306.0,1310.0,2475000.0,0.004538577912254205,1.0,-0.6923076923076923,26.315789473684205,16.89521819971093,29.987569840697233,89.31580091741807,183.73519446575528,285.577504537247,33.31655308877672,26.0,-71.89770349477158,-72.79999999999995,-190.49290995055026,44.89290995055035,-131.646454975275,-13.953545024724917,34.0,36.666666666666664,10.451637727924936,58.846454975275115,1,33.0,90.0,228.5,264.0,-48.0,0,-0.010542168674698815,-1.1333333333333333,1322.0,8.0,1360.0,1.2222222222222223,1358.0,-0.010542168674698815
5765,2023-01-17,1324.0,1338.0,1320.0,1336.0,1996500.0,-0.003012048192771122,1.25,-0.6666666666666666,26.315789473684205,17.713931650003325,22.564986461092076,83.91409869956988,181.61213194979723,284.43797530322536,35.17941621027945,18.0,-75.15503110294321,-68.09999999999991,-181.17361365614875,44.97361365614893,-124.63680682807444,-11.563193171925377,36.88000000000011,30.0,3.4194023084499605,56.536806828074425,1,12.0,94.0,230.5,266.0,-70.0,1,-0.013595166163142047,1.0,1328.0,-1.1333333333333333,1322.0,8.0,1360.0,-0.013595166163142047
5766,2023-01-18,1362.0,1374.0,1322.0,1326.0,3879000.0,0.028700906344410804,-1.3636363636363635,-3.0,39.199999999999996,20.629157987451883,-21.803877005316053,37.27134822574726,137.61096094240065,241.62690818675605,36.1446330262434,52.0,-78.729965190435,-23.40000000000009,-125.94118556384569,79.14118556384551,-74.670592781923,27.870592781922824,-56.0,82.35294117647058,51.23501303328114,51.27059278192285,1,-22.0,56.0,192.0,228.0,-92.0,2,-0.05433186490455211,1.25,1324.0,1.0,1328.0,-1.1333333333333333,1322.0,-0.05433186490455211
5767,2023-01-19,1356.0,1364.0,1348.0,1354.0,3311000.0,-0.004405286343612369,-1.2857142857142858,0.05555555555555555,37.301587301587304,24.060221204447824,-17.3107527558534,35.31592989067076,139.22166184632033,243.21112292108,36.86666820968857,16.0,-79.53194254671143,-23.200000000000045,-116.2095637413995,69.80956374139942,-69.70478187069966,23.30478187069957,-48.6400000000001,73.52941176470588,39.917600267741214,46.50478187069968,1,-16.0,62.0,195.5,233.0,-88.0,3,-0.04424778761061943,-1.3636363636363635,1362.0,1.25,1324.0,1.0,1328.0,-0.04424778761061943
5768,2023-01-20,1338.0,1346.0,1328.0,1346.0,2748000.0,-0.013274336283185861,3.5,-4.0,32.30769230769231,26.848132033595768,0.7702469384119013,46.235393093365474,153.8866960248015,257.34839315314,37.771868220502384,28.0,-78.84232348422938,-35.200000000000045,-122.08673813163318,51.68673813163309,-78.64336906581661,8.243369065816523,-29.307200000000194,47.05882352941176,15.485231993237612,43.443369065816526,1,2.0,80.0,204.0,251.0,-64.0,4,-0.025411061285500747,-1.2857142857142858,1356.0,-1.3636363636363635,1362.0,1.25,1324.0,-0.025411061285500747
5769,2023-01-23,1344.0,1360.0,1344.0,1352.0,2442000.0,0.004484304932735439,-3.0,1.0,36.29032258064516,30.117862864996425,-3.7420618253067914,34.60635694511575,143.0052707439404,247.64100938420074,38.16375318055047,22.0,-72.93439836607604,-24.5,-106.6692732941051,57.669273294105096,-65.58463664705255,16.584636647052548,-34.00105600000029,44.44444444444444,11.39763853528872,41.084636647052605,1,-4.0,74.0,197.5,245.0,-86.0,0,-0.029761904761904767,3.5,1338.0,-1.2857142857142858,1356.0,-1.3636363636363635,1362.0,-0.029761904761904767
5770,2023-01-24,1360.0,1366.0,1348.0,1362.0,2282500.0,0.011904761904761862,2.6,0.25,44.16666666666667,32.46873143267915,-15.054507393295808,13.302730192131094,122.78940502596265,227.637749470568,38.14789333859774,22.0,-63.289752400263296,-4.7000000000000455,-80.508901018821,71.10890101882092,-42.604450509410526,33.204450509410435,-48.72103488000039,73.07692307692307,34.36899532107755,37.904450509410495,1,-20.0,53.0,175.0,229.0,-108.0,1,-0.05882352941176472,-3.0,1344.0,3.5,1338.0,-1.2857142857142858,1356.0,-0.05882352941176472
5771,2023-01-25,1368.0,1370.0,1354.0,1356.0,1626500.0,0.00588235294117645,1.0,-6.0,53.27102803738317,35.475113188720655,-24.011945844267075,0.2763385082912464,110.64405383073517,215.576498686459,38.07867247346065,16.0,-54.015395463153254,6.5,-62.43933259717983,75.43933259717983,-27.969666298590028,40.96966629859003,-55.46661418240046,95.23809523809523,51.366593879522775,34.469666298589964,1,-28.0,38.0,162.5,221.0,-88.0,2,-0.08333333333333337,2.6,1360.0,-3.0,1344.0,3.5,1338.0,-0.08333333333333337
5772,2023-01-26,1370.0,1382.0,1366.0,1370.0,1923500.0,0.0014619883040936088,-3.0,0.0,57.99999999999999,39.24098620459367,-27.316939707857955,-5.635498728299581,104.37199880635285,210.22013602592847,38.08766989993402,16.0,-42.580467928989265,10.799999999999955,-53.389194040556504,74.98919404055641,-21.29459702027816,42.89459702027807,-56.23728189875237,77.77777777777779,27.443452249598458,32.0945970202782,1,-26.0,36.0,154.5,213.0,-98.0,3,-0.07299270072992703,1.0,1368.0,2.6,1360.0,-3.0,1344.0,-0.07299270072992703
5773,2023-01-27,1354.0,1378.0,1354.0,1376.0,1828000.0,-0.011678832116788329,-1.1818181818181819,-100.0,55.23809523809524,42.454575733972675,-7.040797401121154,5.445624055073495,116.66412781246163,222.5769882020868,38.20540148761544,24.0,-37.29906674579934,-1.900000000000091,-59.361749290952275,55.56174929095209,-30.63087464547607,26.830874645475888,-37.507790622802304,26.31578947368421,-28.430673586708533,28.730874645476085,1,-3.0,52.0,163.5,222.0,-64.0,4,-0.06351550960118169,-3.0,1370.0,1.0,1368.0,2.6,1360.0,-0.06351550960118169
5774,2023-01-30,1358.0,1366.0,1350.0,1354.0,2156500.0,0.002954209748892156,-1.6666666666666667,-0.18181818181818182,59.405940594059395,46.13125919179214,-7.082584265294599,-4.45333016379027,109.44209563798768,215.14365430896942,38.23045354172185,16.0,-33.43960660960329,5.7000000000000455,-40.04114812262901,51.4411481226291,-17.170574061314483,28.570574061314574,-38.887478997890184,29.411764705882355,-29.78310299110357,22.8705740613145,1,-6.0,23.0,143.5,207.0,-54.0,0,-0.061855670103092786,-1.1818181818181819,1354.0,-3.0,1370.0,1.0,1368.0,-0.061855670103092786
5775,2023-01-31,1368.0,1382.0,1364.0,1366.0,2614000.0,0.007363770250368162,-5.0,0.5,52.87356321839081,47.650543993835555,-11.381728191814545,-18.887064581560026,96.52773638235203,201.86135123400072,37.77894595253646,24.0,-25.057922708730985,17.90000000000009,-19.15983781595287,54.95983781595305,-0.6299189079763892,36.42991890797657,-46.37197983797455,56.25,0.39273768291049294,18.52991890797646,1,-13.0,9.0,124.5,178.0,-50.0,1,-0.08040935672514615,-1.6666666666666667,1358.0,-1.1818181818181819,1354.0,-3.0,1370.0,-0.08040935672514615
5776,2023-02-01,1358.0,1378.0,1356.0,1378.0,1995000.0,-0.007309941520467822,1.2,-10.0,49.450549450549445,49.00042867705357,-2.244869917447886,-11.857781569174904,103.11470926747234,208.29597027311092,37.088173674552536,22.0,-17.340530608270456,9.400000000000091,-23.382537071426896,42.18253707142708,-6.991268535713516,25.791268535713698,-33.95710064445552,25.0,-25.52878020019351,16.39126853571353,2,-3.0,17.0,125.5,176.0,-62.0,2,-0.07805596465390274,-5.0,1368.0,-1.6666666666666667,1358.0,-1.1818181818181819,1354.0,-0.07805596465390274
5777,2023-02-02,1358.0,1372.0,1342.0,1372.0,2624500.0,0.0,3.2857142857142856,0.7,62.50000000000001,52.35512953175443,-2.1583037819543733,-12.16653095627089,99.63131292702246,204.6624585630757,35.627631608867084,30.0,-8.799673189443638,9.200000000000045,-23.76952340695243,42.16952340695252,-7.284761703476306,25.684761703476397,-31.63881661867731,40.0,-13.622770334183087,16.484761703476273,2,4.0,17.0,125.5,176.0,-80.0,3,-0.05743740795287189,1.2,1358.0,-5.0,1368.0,-1.6666666666666667,1358.0,-0.05743740795287189
5778,2023-02-03,1342.0,1390.0,1338.0,1370.0,6810000.0,-0.01178203240058906,-1.8888888888888888,2.0,54.54545454545455,54.38347752784436,16.169121782674438,4.37269433757433,111.63227173331143,217.21836247951205,33.81901745149609,52.0,-6.542369657183144,-7.0,-39.741411087449706,25.741411087449706,-23.370705543724853,9.370705543724853,-13.413263953930255,7.6923076923076925,-46.08935484377176,16.37070554372489,2,22.0,32.0,141.5,192.0,-64.0,4,-0.05216095380029806,3.2857142857142856,1358.0,1.2,1358.0,-5.0,1368.0,-0.05216095380029806
5779,2023-02-06,1330.0,1372.0,1322.0,1356.0,4544500.0,-0.008941877794336861,-1.380952380952381,0.9285714285714286,51.85185185185185,55.237386992864934,29.02686263838268,17.09146515251018,119.02448287157085,225.92499621724437,31.913404599047478,50.0,-3.4691087367236833,-18.90000000000009,-51.87143899606258,14.071438996062398,-35.38571949803122,-2.4142805019689604,60.0,11.76470588235294,-43.165233404946704,16.485719498031205,2,26.0,38.0,151.0,204.0,-60.0,0,-0.03007518796992481,-1.8888888888888888,1342.0,3.2857142857142856,1358.0,1.2,1358.0,-0.03007518796992481
5780,2023-02-07,1330.0,1344.0,1324.0,1334.0,2517000.0,0.0,-1.5,0.15384615384615385,37.09677419354839,53.440247676883295,27.18235513956961,18.845258825277597,113.74140880543382,221.83177191154573,29.67361619884601,20.0,2.869638491963997,-19.40000000000009,-50.79158452427578,11.991584524275595,-35.09579226213782,-3.7042077378623617,60.0,11.76470588235294,-38.05659042584803,15.695792262137822,2,26.0,38.0,147.5,204.0,-54.0,1,-0.019548872180451093,-1.380952380952381,1330.0,-1.8888888888888888,1342.0,3.2857142857142856,1358.0,-0.019548872180451093
5781,2023-02-08,1320.0,1326.0,1308.0,1324.0,2594000.0,-0.007518796992481258,3.5,1.0,35.9375,50.98885878799441,33.142843105883,27.249523753875337,117.8463532697383,227.51110568231934,28.59897916865438,22.0,7.275554347980005,-27.5,-61.21396711964894,6.213967119648942,-44.35698355982436,-10.643016440175643,68.6400000000001,14.634146341463413,-30.858570113601182,16.85698355982446,2,29.0,41.0,154.5,211.0,-10.0,2,-0.0015151515151514694,-1.5,1330.0,-1.380952380952381,1330.0,-1.8888888888888888,1342.0,-0.0015151515151514694
5782,2023-02-09,1324.0,1326.0,1302.0,1312.0,2363000.0,0.003030303030302939,2.0,-3.0,43.85964912280702,49.72458699740683,24.50891626249677,21.517418137641926,108.19861401964613,219.0101635138135,27.51980503837137,24.0,8.152612699013162,-21.700000000000045,-56.43266322547515,13.032663225475062,-39.066331612737486,-4.333668387262605,61.414400000000114,25.0,-19.456264854551364,17.366331612737522,2,22.0,22.0,143.5,200.0,-28.0,3,-0.02114803625377648,3.5,1320.0,-1.5,1330.0,-1.380952380952381,1330.0,-0.02114803625377648
5783,2023-02-10,1320.0,1324.0,1308.0,1318.0,4685500.0,-0.0030211480362537513,2.2,0.16666666666666666,39.285714285714285,47.4890062964796,25.902777872654497,26.73038118989257,106.71032948226002,218.3125298968048,25.96891644401381,16.0,5.5508575347846545,-25.59999999999991,-60.6302125239215,9.430212523921682,-43.11510626196059,-8.084893738039227,60.40953600000012,25.71428571428571,-17.969200751847705,17.515106261960774,2,26.0,26.0,109.5,179.0,-26.0,4,-0.03181818181818186,2.0,1324.0,3.5,1320.0,-1.5,1330.0,-0.03181818181818186
5784,2023-02-13,1314.0,1316.0,1298.0,1310.0,2531000.0,-0.004545454545454519,3.5,2.0,27.450980392156865,44.66427487134249,27.943577150486135,33.336962138402214,107.61945046238725,220.65001567877562,24.205290384285043,22.0,1.1886075420186444,-30.90000000000009,-67.91436421029243,6.114364210292251,-49.407182105146376,-12.392817894853806,61.70496384000012,34.78260869565217,-4.968709363641921,18.507182105146192,2,30.0,30.0,112.5,179.0,-22.0,0,-0.0273972602739726,2.2,1320.0,2.0,1324.0,3.5,1320.0,-0.0273972602739726
5785,2023-02-14,1306.0,1332.0,1304.0,1328.0,2211500.0,-0.0060882800608828,-1.1538461538461537,-5.5,19.607843137254903,41.348418614309765,29.30581697767593,42.07659355255146,109.6858894244101,224.96766787819706,22.36278855388986,28.0,-1.8974594209887528,-38.0,-77.91570064388429,1.9157006438842927,-57.95785032194226,-18.04214967805774,63.48856673280011,23.52941176470588,-8.823027364633827,19.957850321942153,2,38.0,38.0,111.5,182.0,2.0,1,-0.027565084226646275,3.5,1314.0,2.2,1320.0,2.0,1324.0,-0.027565084226646275
5786,2023-02-15,1288.0,1306.0,1286.0,1306.0,3091000.0,-0.013782542113323082,1.2222222222222223,0.8181818181818182,15.254237288135585,36.0988894241026,40.60181201762657,57.18009984805121,122.9037740094368,239.46261000802224,22.029134085716056,20.0,-7.078843504646784,-52.299999999999955,-98.42614283276976,-6.173857167230153,-75.36307141638486,-29.236928583615054,75.76948139417618,4.3478260869565215,-21.339132855587764,23.06307141638489,2,50.0,50.0,121.5,192.0,36.0,2,-0.009316770186335366,-1.1538461538461537,1306.0,3.5,1314.0,2.2,1320.0,-0.009316770186335366
5787,2023-02-16,1296.0,1302.0,1290.0,1294.0,2043000.0,0.006211180124223503,-1.4,-0.1111111111111111,23.63636363636364,32.66454598975917,25.571330718449417,46.85695560536169,110.5028774861023,228.09622489758317,21.677448515485825,14.0,-11.568105348223526,-41.299999999999955,-90.80746886765405,8.207468867654143,-66.053734433827,-16.546265566172906,59.992533254758655,21.73913043478261,-3.7084907837066368,24.75373443382709,2,33.0,42.0,106.5,184.0,30.0,3,0.010802469135802406,1.2222222222222223,1288.0,-1.1538461538461537,1306.0,3.5,1314.0,0.010802469135802406
5788,2023-02-17,1304.0,1306.0,1282.0,1288.0,2483000.0,0.006172839506172867,1.4,8.0,26.31578947368422,29.827205725518326,12.979055145910024,38.134324931691935,97.91077718234601,217.189263354574,20.968974009891195,24.0,-14.82572661398899,-31.59999999999991,-83.29302100912832,20.093021009128506,-57.446510504564,-5.753489495435815,44.993279929282835,44.0,18.266722776429656,25.846510504564197,2,9.0,32.0,91.0,176.0,56.0,4,-0.006134969325153339,-1.4,1296.0,1.2222222222222223,1288.0,-1.1538461538461537,1306.0,-0.006134969325153339
5789,2023-02-20,1304.0,1314.0,1302.0,1308.0,1518000.0,0.0,-2.0,-0.25,19.23076923076924,27.842094062987307,9.949386570509205,36.87455260355546,93.80428029783866,214.47632984594975,20.619884741365986,12.0,-20.900583172742017,-29.59999999999991,-82.99189767033636,23.79189767033654,-56.29594883516825,-2.9040511648315714,36.954086337768786,44.0,21.21284425932293,26.695948835168267,2,3.0,32.0,91.0,176.0,52.0,0,-0.0076687116564416735,1.4,1304.0,-1.4,1296.0,1.2222222222222223,1288.0,-0.0076687116564416735
5790,2023-02-21,1280.0,1300.0,1280.0,1298.0,2309000.0,-0.018404907975460127,-1.2222222222222223,4.5,16.949152542372886,25.732277678806515,29.17955792367661,57.52309180278212,112.94737919330623,235.59629527134348,20.679974910066882,24.0,-25.4844470020289,-49.59999999999991,-106.53357163348346,7.333571633483643,-78.06678581674169,-21.133214183258133,53.87959597723648,0.0,-21.577494715846704,28.466785816741762,2,26.0,55.0,109.5,198.0,68.0,1,0.009374999999999911,-2.0,1304.0,1.4,1304.0,-1.4,1296.0,0.009374999999999911
5791,2023-02-22,1254.0,1272.0,1244.0,1270.0,4085000.0,-0.020312499999999956,1.8,0.8888888888888888,13.8888888888889,22.402193208371166,50.10162998239207,78.57307736530606,133.17241030017522,258.0568188236257,21.170922985179764,36.0,-29.740509115048326,-69.90000000000009,-133.12524479149988,-6.674755208500301,-101.51262239574999,-38.287377604250196,72.33645254042335,14.285714285714285,-4.756504722630414,31.612622395749888,2,34.0,63.0,123.0,224.0,118.0,2,0.04306220095693769,-1.2222222222222223,1280.0,-2.0,1304.0,1.4,1304.0,0.04306220095693769
5792,2023-02-24,1270.0,1272.0,1234.0,1254.0,2747500.0,0.012759170653907415,2.8,-1.0,25.0,20.814891621069584,28.648930524269417,57.65310763680827,111.98010219410162,238.82992251095266,22.20289442476694,38.0,-31.640487260866394,-48.90000000000009,-112.58970833161516,14.789708331614975,-80.74485416580751,-17.055145834192672,43.16262013395567,45.0,23.50911115367931,31.84485416580748,2,13.0,42.0,109.0,208.0,124.0,4,0.04251968503937009,1.8,1254.0,-1.2222222222222223,1280.0,-2.0,1304.0,0.04251968503937009
5793,2023-02-27,1268.0,1272.0,1258.0,1264.0,1807000.0,-0.0015748031496063408,1.3333333333333333,0.25,26.86567164179104,20.749857315473378,25.140854198821216,55.7375486373478,108.39959639929202,237.2392932327009,22.980484956611708,14.0,-32.88236908114004,-46.59999999999991,-111.9038243419327,18.703824341932886,-79.2519121709663,-13.948087829033511,30.913348509843672,42.5,18.96177199973921,32.65191217096645,2,15.0,44.0,111.0,207.0,110.0,0,0.045741324921135584,2.8,1270.0,1.8,1254.0,-1.2222222222222223,1280.0,0.045741324921135584
5794,2023-02-28,1274.0,1282.0,1264.0,1274.0,4128000.0,0.004731861198738141,1.25,0.0,30.0,21.904541411333945,14.382646406425238,45.45217044020637,96.32242229270423,227.7429037764732,23.527717151824458,18.0,-35.94919105296549,-36.40000000000009,-100.74904816699222,27.949048166992043,-68.57452408349604,-4.225475916504138,13.228945778071875,60.60606060606061,34.1088475747735,32.17452408349604,2,0.0,38.0,105.0,188.0,140.0,1,0.0675039246467819,1.3333333333333333,1268.0,2.8,1270.0,1.8,1254.0,0.0675039246467819
5795,2023-03-01,1258.0,1270.0,1256.0,1264.0,2339000.0,-0.012558869701726816,-1.8,-100.0,28.767123287671225,23.405973189060127,25.54403893470362,55.6414758504352,106.90116625590417,240.18184765936212,24.77848672940337,18.0,-38.858654989992374,-46.90000000000009,-109.29399431286424,15.49399431286406,-78.09699715643228,-15.703002843567901,24.0,50.0,21.093301092046183,31.196997156432076,3,16.0,54.0,121.0,203.0,142.0,2,0.07790143084260737,1.25,1274.0,1.3333333333333333,1268.0,2.8,1270.0,0.07790143084260737
5796,2023-03-02,1252.0,1256.0,1242.0,1254.0,2707500.0,-0.004769475357710662,3.6666666666666665,0.3333333333333333,25.675675675675677,23.632563415650353,28.944204177178335,56.173071423546844,107.3628909815136,241.7833261512476,25.977737748510922,16.0,-40.46331607569755,-47.59999999999991,-109.00255437853139,13.802554378531568,-78.30127718926565,-16.89872281073417,30.0,37.5,7.764563250316755,30.70127718926578,3,22.0,60.0,124.5,209.0,152.0,3,0.07667731629392982,-1.8,1258.0,1.25,1274.0,1.3333333333333333,1268.0,0.07667731629392982
5797,2023-03-03,1280.0,1280.0,1258.0,1264.0,2988000.0,0.022364217252396124,1.75,-8.0,38.372093023255815,24.972152698936085,-1.7478830883237606,23.22041187685545,74.55159765228564,209.85424588998308,26.474966838277318,28.0,-40.046797085260096,-15.700000000000045,-71.09941097918067,39.699410979180584,-43.39970548959036,11.99970548959027,-46.0,95.0,62.08091464953228,27.699705489590283,3,-6.0,32.0,93.0,181.0,132.0,4,0.07187499999999991,3.6666666666666665,1252.0,-1.8,1258.0,1.25,1274.0,0.07187499999999991
5798,2023-03-06,1272.0,1286.0,1272.0,1282.0,1867500.0,-0.006249999999999978,-1.8,-0.625,37.93103448275862,27.049959949157127,1.3807613465896793,27.096554121430472,78.25737944239609,214.1581001946081,27.593336780049967,14.0,-37.293891548759575,-20.200000000000045,-72.01180519816717,31.611805198167076,-46.10590259908372,5.705902599083629,-37.07999999999993,68.18181818181817,34.03205140156895,25.905902599083607,3,-5.0,40.0,103.0,189.0,156.0,0,0.09591194968553451,1.75,1280.0,3.6666666666666665,1252.0,-1.8,1258.0,0.09591194968553451
5799,2023-03-07,1290.0,1302.0,1280.0,1286.0,2632000.0,0.014150943396226356,-1.75,-0.4,45.652173913043484,30.239184545898308,-21.024984206625504,6.267544576611272,56.728543750080235,192.65683680978555,28.104118211769258,30.0,-36.19773429011593,-0.20000000000004547,-48.8603696959392,48.46036969593911,-24.530184847969622,24.13018484796953,-53.03679999999986,80.0,42.66829850975718,24.330184847969623,3,-22.0,22.0,88.5,171.0,138.0,1,0.06821705426356584,-1.8,1272.0,1.75,1280.0,3.6666666666666665,1252.0,0.06821705426356584
5800,2023-03-08,1304.0,1306.0,1284.0,1284.0,2240000.0,0.010852713178294504,-1.2,5.0,54.44444444444445,34.745357385404475,-34.93651384162786,-10.308716034103327,39.354108175566125,175.48884590158286,28.586014845869357,22.0,-35.68942963385234,15.099999999999909,-30.3678602508146,60.56786025081442,-7.63393012540746,37.83393012540728,-63.134591999999884,96.875,53.083738724660435,22.733930125407287,3,-34.0,8.0,62.5,143.0,154.0,2,0.08435582822085896,-1.75,1290.0,-1.8,1272.0,1.75,1280.0,0.08435582822085896
5801,2023-03-09,1318.0,1320.0,1302.0,1302.0,2665500.0,0.010736196319018454,-1.25,0.8,55.91397849462366,38.180243884807105,-43.47529033134492,-25.788419186039846,22.201731957009088,158.14656215889022,28.4764276622569,18.0,-34.30299646374283,29.200000000000045,-15.987795278187605,74.3877952781877,6.606102360906334,51.79389763909376,-71.9238246399998,96.7741935483871,48.12004489882901,22.593897639093807,3,-37.0,-6.0,48.0,129.0,134.0,3,0.06221547799696503,-1.2,1304.0,-1.75,1290.0,-1.8,1272.0,0.06221547799696503
5802,2023-03-10,1296.0,1308.0,1292.0,1300.0,4829500.0,-0.01669195751138086,-1.6666666666666667,-0.25,48.0,40.52850259127477,-19.444091402748427,-6.317569109303349,41.24452538518676,177.1533667238864,28.316872068280517,26.0,-30.731697811753747,8.599999999999909,-33.6344334449891,50.83443344498892,-12.517216722494595,29.717216722494413,-42.53144217599993,50.0,0.7258564703617125,21.117216722494476,3,-15.0,16.0,69.0,151.0,184.0,4,0.08333333333333326,-1.25,1318.0,-1.2,1304.0,-1.75,1290.0,0.08333333333333326
5803,2023-03-13,1278.0,1298.0,1268.0,1288.0,2038000.0,-0.01388888888888884,1.0,2.5,44.03669724770642,42.08813561879771,0.13810610861378336,8.827135408035701,55.88823436292114,191.41836300431396,28.38836971832671,30.0,-23.7464610609984,-7.2999999999999545,-46.79736833336278,32.197368333362874,-27.04868416668137,12.44868416668146,-17.878297958400026,19.230769230769234,-29.441898165254756,19.74868416668141,3,3.0,34.0,90.5,169.0,196.0,0,0.10485133020344284,-1.6666666666666667,1296.0,-1.25,1318.0,-1.2,1304.0,0.10485133020344284
5804,2023-03-14,1278.0,1286.0,1256.0,1260.0,3146000.0,0.0,-1.3076923076923077,-1.8,49.48453608247423,44.39007037377582,0.8550985251620205,6.315626004452042,52.14036467941878,188.47573252285747,28.307752503187523,30.0,-19.61582496643541,-5.5,-42.70497985907241,31.70497985907241,-24.102489929536205,13.102489929536205,42.0,34.375,-19.609480971962178,18.602489929536222,3,3.0,25.0,91.0,169.0,184.0,1,0.11737089201877926,1.0,1278.0,-1.6666666666666667,1296.0,-1.25,1318.0,0.11737089201877926
5805,2023-03-15,1270.0,1290.0,1258.0,1286.0,2565500.0,-0.006259780907668211,1.6666666666666667,-0.8888888888888888,54.54545454545455,47.59782358152902,11.998028403286071,12.100721452651669,56.80254392277038,192.75415372205225,28.873454038384043,32.0,-15.939989776486073,-11.700000000000045,-47.7881960581999,24.38819605819981,-29.74409802909986,6.344098029099769,48.72000000000003,21.875,-35.59726019907394,18.04409802909987,3,18.0,19.0,92.0,177.0,186.0,2,0.1244094488188976,-1.3076923076923077,1278.0,1.0,1278.0,-1.6666666666666667,1296.0,0.1244094488188976
5806,2023-03-16,1276.0,1276.0,1252.0,1260.0,2553500.0,0.0047244094488188,2.0,-1.0,51.807228915662655,49.09061645846312,10.907485007186779,5.434232430806333,48.23933516333318,182.83807664085134,29.03697672685781,24.0,-12.765136911174977,-5.099999999999909,-41.1461692248663,30.94616922486648,-23.123084612433104,12.923084612433286,41.465599999999995,42.857142857142854,-15.523867569888658,18.023084612433184,3,10.0,7.0,86.0,171.0,180.0,3,0.1426332288401253,1.6666666666666667,1270.0,-1.3076923076923077,1278.0,1.0,1278.0,0.1426332288401253
5807,2023-03-17,1310.0,1314.0,1276.0,1286.0,4061500.0,0.026645768025078453,1.375,1.5,60.6060606060606,51.61006380549667,-20.55060848510243,-28.94728762272598,13.114450879797005,145.0799511130108,28.6886192097695,38.0,-6.892862247729454,28.200000000000045,-9.567153648839621,65.96715364883971,9.316423175580212,47.08357682441988,4.846976000000041,93.54838709677419,31.78879075262565,18.883576824419816,3,-24.0,-27.0,45.0,137.0,130.0,4,0.10839694656488552,2.0,1276.0,1.6666666666666667,1270.0,-1.3076923076923077,1278.0,0.10839694656488552
5808,2023-03-20,1296.0,1320.0,1294.0,1304.0,2696500.0,-0.010687022900763399,-3.3333333333333335,-0.3333333333333333,55.33980582524271,52.68646735129659,-3.115856002304781,-16.4191773458042,26.319499433554483,155.6174089023175,28.033579845283104,26.0,0.21404779608724311,14.599999999999909,-22.337500556570603,51.53750055657042,-3.8687502782852334,33.06875027828505,-44.0,64.70588235294117,2.6846910380607767,18.46875027828525,3,-10.0,-13.0,50.0,149.0,126.0,0,0.14197530864197527,1.375,1310.0,2.0,1276.0,1.6666666666666667,1270.0,0.14197530864197527
5809,2023-03-22,1294.0,1312.0,1280.0,1304.0,3148500.0,-0.0015432098765432167,1.4615384615384615,1.25,59.375,53.23430685746943,-0.5462280452693449,-16.02855726493408,27.678345162425785,154.3635587563531,27.869757978726756,32.0,3.5718184618974647,13.099999999999909,-22.805724510582195,49.00572451058201,-4.852862255291029,31.052862255290847,-40.6400000000001,61.76470588235294,-1.703675726453973,17.952862255291013,3,-8.0,-11.0,52.0,150.0,142.0,2,0.13910355486862436,-3.3333333333333335,1296.0,1.375,1310.0,2.0,1276.0,0.13910355486862436
5810,2023-03-23,1292.0,1300.0,1286.0,1292.0,1975500.0,-0.0015455950540957941,-1.3333333333333333,-0.0,60.638297872340424,53.759231232771285,-0.4776690648161548,-13.790498341447801,29.38758655759011,152.90537349139413,27.107541535183138,14.0,7.863362914644313,10.5,-25.74187749287762,46.74187749287762,-7.620938746438924,28.620938746438924,-37.30720000000019,58.82352941176471,-7.602111011574394,18.120938746438814,3,-6.0,-9.0,52.0,150.0,314.0,3,0.13157894736842102,1.4615384615384615,1294.0,-3.3333333333333335,1296.0,1.375,1310.0,0.13157894736842102
5811,2023-03-24,1308.0,1310.0,1288.0,1292.0,2871000.0,0.01238390092879249,1.2,100.0,57.954545454545446,54.86529183883189,-20.166015176541123,-26.91760573490842,12.051713536326815,133.08997339928328,25.379236157326226,22.0,9.804204455014315,23.799999999999955,-11.856844031882247,59.456844031882156,5.97157798405874,41.62842201594117,-52.00105600000029,72.72727272727273,9.506472893825766,17.82842201594112,3,-22.0,-31.0,36.0,128.0,326.0,4,0.11314984709480114,-1.3333333333333333,1292.0,1.4615384615384615,1294.0,-3.3333333333333335,1296.0,0.11314984709480114
5812,2023-03-27,1324.0,1328.0,1314.0,1320.0,2354000.0,0.012232415902140747,1.3333333333333333,0.25,64.13043478260869,57.09792934270992,-35.51087539325658,-40.75411832354757,-5.1902567370648285,113.7440236981065,23.299378729298873,20.0,9.155916304838911,37.09999999999991,-2.03754423081773,76.23754423081755,17.53122788459109,56.66877211540873,-66.72103488000039,91.66666666666666,27.872410030715486,19.568772115408787,3,-34.0,-43.0,14.0,106.0,274.0,0,0.09969788519637457,1.2,1308.0,-1.3333333333333333,1292.0,1.4615384615384615,1294.0,0.09969788519637457
5813,2023-03-28,1326.0,1330.0,1314.0,1326.0,2073000.0,0.0015105740181269312,3.0,0.0,60.71428571428571,58.34567930180009,-33.50997075384589,-40.249735986044016,-7.209552570548794,108.43960375203778,21.13082034043382,16.0,7.030995606728993,36.200000000000045,-5.54912542416082,77.94912542416091,15.325437287919613,57.07456271208048,-65.89219348480037,92.0,29.005830766685193,20.874562712080458,3,-35.0,-44.0,7.5,91.0,242.0,1,0.08597285067873295,1.3333333333333333,1324.0,1.2,1308.0,-1.3333333333333333,1292.0,0.08597285067873295
5814,2023-03-29,1360.0,1362.0,1326.0,1332.0,4273500.0,0.02564102564102555,1.25,100.0,64.89361702127658,59.495475132446984,-61.07805218445969,-71.1229969202268,-41.02759079836255,71.10773923870283,19.67886444224539,36.0,9.250909327378622,65.90000000000009,14.421235855036684,117.3787641449635,40.16061792751839,91.6393820724818,-95.69866187571233,97.36842105263158,37.06294643250681,25.739382072481753,3,-53.0,-62.0,-35.5,46.0,210.0,2,0.04558823529411771,3.0,1326.0,1.3333333333333333,1324.0,1.2,1308.0,0.04558823529411771
5815,2023-03-30,1356.0,1360.0,1344.0,1350.0,3171000.0,-0.002941176470588225,1.2857142857142858,0.21428571428571427,60.674157303370784,60.480689397747895,-48.719421944332225,-62.61494042981212,-36.759406033692585,71.43138049689674,17.97217498064342,16.0,14.18371371300168,57.0,1.4908732018534465,112.50912679814655,29.245436600926723,84.75456339907328,-83.88276892565545,91.8918918918919,34.70410239292984,27.754563399073245,3,-37.0,-58.0,-34.5,50.0,202.0,3,0.05899705014749257,1.25,1360.0,3.0,1326.0,1.3333333333333333,1324.0,0.05899705014749257
5816,2023-03-31,1348.0,1366.0,1346.0,1362.0,5274500.0,-0.005899705014749235,-1.2222222222222223,-2.3333333333333335,65.85365853658537,61.063755834472865,-32.891008815959594,-49.59696295588901,-29.803693580852723,75.57537613297791,15.939190299456559,20.0,17.88600525996094,44.200000000000045,-10.797033412797873,99.19703341279796,16.701483293601086,71.698516706399,-68.69214741160295,65.38461538461539,6.9865748372377325,27.498516706399005,3,-25.0,-48.0,-27.5,57.0,194.0,4,0.1913946587537092,1.2857142857142858,1356.0,1.25,1360.0,3.0,1326.0,0.1913946587537092
5817,2023-04-03,1372.0,1378.0,1352.0,1358.0,2871500.0,0.017804154302670572,1.0,-1.0,77.64705882352942,63.54233950094917,-52.714971305010295,-69.93685742946514,-54.397202451572866,48.713944008805356,15.038147042296924,30.0,22.16093265322047,63.59999999999991,1.9920715970492893,125.20792840295053,32.7960357985246,94.40396420147522,-84.02293267044274,90.625,26.145961599415415,30.8039642014753,4,-43.0,-66.0,-69.5,15.0,196.0,0,0.19096209912536444,-1.2222222222222223,1348.0,1.2857142857142858,1356.0,1.25,1360.0,0.19096209912536444
5818,2023-04-04,1394.0,1396.0,1372.0,1380.0,3430000.0,0.016034985422740622,1.6666666666666667,1.0,80.20833333333333,65.85715431576398,-66.3267284295755,-86.77741361476228,-76.16702368760252,24.62201123364639,14.515714086585696,24.0,27.778313738442648,79.5,9.481957212535463,149.51804278746454,44.490978606267845,114.50902139373216,-95.2201807499896,97.14285714285714,27.66385452083182,35.00902139373226,4,-53.0,-75.0,-96.5,-12.0,202.0,1,0.14634146341463405,1.0,1372.0,-1.2222222222222223,1348.0,1.2857142857142858,1356.0,0.14634146341463405
5819,2023-04-05,1378.0,1404.0,1374.0,1400.0,4264000.0,-0.011477761836441891,1.0,-1.5714285714285714,77.0,67.67512121883726,-41.52507006663723,-67.29699600167964,-60.31144806064913,37.64937838565447,14.703060269765727,30.0,28.716269186279305,59.09999999999991,-15.35493161707268,133.5549316170725,21.87253419146373,96.32746580853609,-65.60935544499102,56.666666666666664,-18.055912235443166,37.22746580853625,4,-32.0,-55.0,-80.5,4.0,246.0,2,0.13788098693759077,1.6666666666666667,1394.0,1.0,1372.0,-1.2222222222222223,1348.0,0.13788098693759077
5820,2023-04-06,1414.0,1416.0,1376.0,1384.0,4368500.0,0.026124818577648812,1.3529411764705883,-1.3636363636363635,80.0,70.12461616833221,-65.26249348908254,-99.7476477812877,-96.55633374370132,-0.8566862973502793,15.163652431663516,40.0,33.25183549371923,89.59999999999991,4.31558419649582,174.884415803504,46.957792098247864,132.24220790175195,-86.95185857379238,97.14285714285714,17.629862997983082,42.64220790175203,4,-49.0,-85.0,-121.0,-32.0,208.0,3,0.11032531824611036,1.0,1378.0,1.6666666666666667,1394.0,1.0,1372.0,0.11032531824611036
5821,2023-04-07,1400.0,1414.0,1390.0,1410.0,3236000.0,-0.00990099009900991,1.6666666666666667,-0.3333333333333333,71.42857142857143,70.93552024010584,-41.16928073394524,-83.57433001938102,-83.2268530310098,10.562331936441751,16.201786011930473,24.0,37.35858152748551,71.5,-20.136581984992745,163.13658198499274,25.68170900750374,117.31829099249626,-56.94052403050978,75.0,-2.624523429949548,45.81829099249634,4,-35.0,-71.0,-107.0,-18.0,228.0,4,0.11285714285714277,1.3529411764705883,1414.0,1.0,1378.0,1.6666666666666667,1394.0,0.11285714285714277
5822,2023-04-10,1404.0,1418.0,1400.0,1402.0,2014000.0,0.0028571428571428914,-5.0,-0.2,77.0,72.74504404962966,-36.46228623600837,-83.34133932409213,-87.92919246621841,3.9464730410008997,17.017615326421044,18.0,42.138899371424486,70.09999999999991,-26.08819273200902,166.28819273200884,22.00590363399533,118.19409636600449,-47.81122970501792,69.56521739130434,-9.293001771061256,48.094096366004486,4,-32.0,-69.0,-111.0,-27.0,242.0,0,0.09829059829059839,1.6666666666666667,1400.0,1.3529411764705883,1414.0,1.0,1378.0,0.09829059829059839
5823,2023-04-11,1412.0,1422.0,1400.0,1410.0,2966000.0,0.005698005698005604,1.0,1.0,78.64077669902913,74.27250623604661,-34.62106293015313,-85.1535333811355,-96.03724518258605,-6.2342770940863375,17.22621539586233,22.0,47.36330058945191,71.40000000000009,-27.034910366925942,169.83491036692612,22.182544816537074,120.61745518346311,-43.44898376401443,79.16666666666666,-1.7771897637858842,49.21745518346298,4,-29.0,-75.0,-119.0,-42.0,268.0,1,0.11048158640226635,-5.0,1404.0,1.6666666666666667,1400.0,1.3529411764705883,1414.0,0.11048158640226635
5824,2023-04-12,1428.0,1434.0,1412.0,1420.0,2954500.0,0.011331444759206777,1.2,4.0,80.9090909090909,76.52083219223773,-44.65704374472671,-94.16775114443567,-112.09055599838393,-24.088653036244978,17.23808067443566,22.0,50.934509079255804,79.90000000000009,-21.271870440445582,181.07187044044576,29.314064779777254,130.48593522022293,-48.75918701121145,89.65517241379311,5.668973398988385,50.585935220222815,4,-38.0,-85.0,-138.5,-58.0,252.0,2,0.11764705882352944,1.0,1412.0,-5.0,1404.0,1.6666666666666667,1400.0,0.11764705882352944
5825,2023-04-13,1428.0,1436.0,1416.0,1420.0,2728000.0,0.0,-1.5,1.0,79.41176470588235,78.02728843327073,-37.29137626339457,-86.14032882861966,-112.46734517870846,-25.83411777944093,17.437604294909555,20.0,55.9858216084308,72.0,-28.16407592176097,172.16407592176097,21.917962039119402,122.0820379608806,-37.80734960896916,82.6086956521739,-2.6859472313458355,50.0820379608805,4,-34.0,-84.0,-138.0,-58.0,222.0,3,0.13725490196078427,1.2,1428.0,1.0,1412.0,-5.0,1404.0,0.13725490196078427
5826,2023-04-14,1458.0,1458.0,1432.0,1438.0,4613500.0,0.021008403361344463,1.6,2.5,80.73394495412845,78.37027578111507,-55.92843246612256,-107.30797273409553,-142.18092110363932,-57.582525776198054,17.661226765152385,30.0,58.54469948129554,92.90000000000009,-9.701733852165717,195.5017338521659,41.59913307391707,144.2008669260831,-58.64587968717524,100.0,14.870616358525112,51.30086692608295,4,-43.0,-103.0,-167.0,-113.0,182.0,4,0.11248285322359397,-1.5,1428.0,1.2,1428.0,1.0,1412.0,0.11248285322359397
5827,2023-04-17,1452.0,1468.0,1450.0,1458.0,2853000.0,-0.004115226337448541,-2.6,-0.3,78.37837837837839,78.16694745278674,-41.780729047752175,-94.9946563185033,-135.95831210882898,-53.383573663556035,19.460819659696956,18.0,62.88800638109251,79.79999999999995,-26.339134109293582,185.9391341092935,26.730432945353186,132.86956705464672,-40.916703749740236,76.47058823529412,-7.467923815619031,53.069567054646726,4,-31.0,-92.0,-155.5,-111.0,196.0,0,0.1212121212121211,1.6,1458.0,-1.5,1428.0,1.2,1428.0,0.1212121212121211
5828,2023-04-18,1480.0,1484.0,1462.0,1466.0,2568000.0,0.019283746556473913,1.0,-2.3333333333333335,77.77777777777777,78.25336720587316,-62.91490556312738,-114.36668666702121,-162.8899442148563,-83.16782470052021,21.67221327246062,32.0,68.3190323850722,98.59999999999991,-11.550901279237678,208.7509012792375,43.524549360381116,153.6754506396187,-57.53336299979219,94.44444444444444,11.700560937259993,55.0754506396188,4,-50.0,-112.0,-183.5,-141.0,190.0,1,0.11216216216216224,-2.6,1452.0,1.6,1458.0,-1.5,1428.0,0.11216216216216224
5829,2023-04-19,1474.0,1490.0,1466.0,1474.0,2912000.0,-0.004054054054054013,-2.0,0.0,77.06422018348624,77.92716944848274,-46.78519669580055,-99.28026322226219,-155.48241436030912,-79.19668529837645,23.609459963288632,24.0,69.84708942973907,83.59999999999991,-25.895301509371848,193.09530150937167,28.852349245314144,138.34765075468567,-39.22669039983384,78.37837837837837,-3.075810227839611,54.747650754685864,4,-34.0,-103.0,-177.5,-135.0,184.0,2,0.13975576662143818,1.0,1480.0,-2.6,1452.0,1.6,1458.0,0.13975576662143818
5830,2023-04-20,1462.0,1472.0,1452.0,1466.0,2826500.0,-0.008141112618724522,1.5,-100.0,75.67567567567568,78.39906992038321,-30.46397283417582,-77.88445291094263,-142.18530533768126,-69.6033313813291,25.369127125161278,22.0,68.43572934364829,63.09999999999991,-40.465692348265065,166.66569234826488,11.317153825867308,114.88284617413251,-16.181352319867074,51.724137931034484,-30.450657438688502,51.782846174132494,4,-17.0,-91.0,-170.0,-124.0,184.0,3,0.1491108071135432,-2.0,1474.0,1.0,1480.0,-2.6,1452.0,0.1491108071135432
5831,2023-04-21,1456.0,1472.0,1454.0,1460.0,2522500.0,-0.004103967168262668,-3.5,1.0,70.58823529411765,77.68665161972962,-17.528283725502888,-63.48296312775619,-134.60879405011974,-66.26090570260794,27.59846757227018,18.0,68.90179104249432,49.700000000000045,-47.470712503395134,146.87071250339523,1.1146437483025693,98.28535625169752,34.0,15.0,-63.37513472133,48.585356251697576,4,-11.0,-85.0,-167.5,-124.0,218.0,4,0.1332417582417582,1.5,1462.0,-2.0,1474.0,1.0,1480.0,0.1332417582417582
5832,2023-04-24,1456.0,1474.0,1448.0,1472.0,1896000.0,0.0,1.6,4.0,67.03296703296704,76.39689499016716,-10.478281206972724,-55.95568585020192,-133.12873019935387,-68.78578875606127,30.014718185615173,26.0,65.04621609732112,43.09999999999991,-48.2936540466369,134.49365404663672,-2.596827023318383,88.7968270233182,33.27999999999997,19.047619047619047,-54.600833638536315,45.69682702331838,4,-5.0,-73.0,-171.5,-124.0,228.0,0,0.12637362637362637,-3.5,1456.0,1.5,1462.0,-2.0,1474.0,0.12637362637362637
5833,2023-04-25,1440.0,1464.0,1440.0,1452.0,2879500.0,-0.01098901098901095,-3.0,0.75,67.03296703296704,74.85510344837562,11.075962250374005,-32.65123465854708,-115.6751203517133,-55.269672653183534,32.33416605649864,24.0,64.97359685582023,21.40000000000009,-60.94561311931693,103.74561311931711,-19.77280655965842,62.5728065596586,47.628799999999956,0.0,-72.66545775765772,41.17280655965854,4,13.0,-55.0,-155.5,-115.0,254.800048828125,1,0.14444444444444438,1.6,1456.0,-3.5,1456.0,1.5,1462.0,0.14444444444444438
5834,2023-04-26,1422.0,1446.0,1412.0,1430.0,4112500.0,-0.012499999999999956,-1.4285714285714286,0.6666666666666666,52.439024390243894,71.85813230219358,31.441798783896957,-10.29607770408984,-96.20727426397616,-39.596033875095145,33.292838626032406,34.0,63.2636242854403,0.2999999999999545,-77.2875736116523,77.88757361165221,-38.493786805826176,39.093786805826085,62.771072000000004,16.129032258064516,-51.232639597653446,38.79378680582615,4,29.0,-37.0,-137.5,-110.0,297.4000244140625,2,0.17440225035161738,-3.0,1440.0,1.6,1456.0,-3.5,1456.0,0.17440225035161738
5835,2023-04-27,1436.0,1438.0,1402.0,1424.0,3932500.0,0.009845288326300938,3.5,-1.5,60.97560975609756,69.66276172463458,20.893067364716444,-18.967870667636134,-108.28857977770099,-56.18394643302918,34.14892814639014,36.0,60.809299476521346,10.299999999999955,-61.02165833296772,81.62165833296763,-25.36082916648388,45.96082916648379,42.94938623999997,47.22222222222222,-18.381225211147573,35.660829166483786,4,10.0,-48.0,-151.5,-124.0,230.199951171875,3,0.15459610027855164,-1.4285714285714286,1422.0,-3.0,1440.0,1.6,1456.0,0.15459610027855164
5836,2023-04-28,1606.0,1608.0,1524.0,1532.0,10157500.0,0.11838440111420612,1.1538461538461537,6.166666666666667,80.60606060606061,69.91028197215483,-140.701634836307,-177.76206802659362,-273.7746285349922,-227.07510144245362,36.0233197651724,172.0,60.45982009055729,167.4000000000001,67.6056852162717,267.1943147837285,117.502842608136,217.29715739186418,-204.0,99.02912621359224,32.5253342612279,49.89715739186417,4,-101.0,-158.0,-321.5,-294.0,41.5999755859375,4,0.024906600249066102,3.5,1436.0,-1.4285714285714286,1422.0,-3.0,1440.0,0.024906600249066102
5837,2023-05-01,1634.0,1642.0,1604.0,1608.0,5631000.0,0.01743462017434627,-1.2352941176470589,0.35135135135135137,81.71428571428572,70.34767174287794,-156.64260851241784,-195.1317848158767,-297.10015031855255,-255.62087921482998,37.77715496285904,38.0,62.40500158364921,182.29999999999995,54.469355457283655,310.13064454271625,118.38467772864169,246.21532227135822,-232.0,96.66666666666667,30.452478557967268,63.91532227135816,5,-112.0,-156.0,-352.5,-322.0,38.4000244140625,0,0.02447980416156681,1.1538461538461537,1606.0,3.5,1436.0,-1.4285714285714286,1422.0,0.02447980416156681
5838,2023-05-02,1598.0,1642.0,1592.0,1642.0,3273000.0,-0.022031823745410017,1.2727272727272727,-1.6923076923076923,72.97297297297297,69.89308871948758,-114.14792721472918,-150.79641117566962,-257.0055210015539,-220.477338967052,39.00829093611329,50.0,60.91429877594669,136.0999999999999,-4.284284620525341,276.48428462052516,65.90785768973728,206.29214231026253,-186.4000000000001,81.66666666666667,17.65679314071339,70.19214231026268,5,-76.0,-120.0,-312.5,-286.0,84.0,1,0.053817271589486904,-1.2352941176470589,1634.0,1.1538461538461537,1606.0,3.5,1436.0,0.053817271589486904
5839,2023-05-08,1568.0,1590.0,1558.0,1582.0,3450500.0,-0.018773466833541974,1.1333333333333333,0.3181818181818182,67.5,68.98468031107916,-77.56899884856443,-111.55155583022042,-223.17507191918594,-191.22953352730724,39.73541552750851,40.0,60.016940492990216,96.59999999999991,-45.5820922915982,238.78209229159802,25.508953854200854,167.69104614579896,-147.1840000000002,69.16666666666667,7.19921270011929,71.0910461457991,5,-46.0,-84.0,-281.5,-256.0,112.0,0,0.08086737807916133,1.2727272727272727,1598.0,-1.2352941176470589,1634.0,1.1538461538461537,1606.0,0.08086737807916133
5840,2023-05-09,1570.0,1578.0,1556.0,1562.0,2836500.0,0.0012755102040815647,-1.2,-0.5714285714285714,65.05376344086022,68.36973899405056,-69.99929098150415,-106.7376883374236,-220.46869699341187,-194.1693403975387,40.19078497411082,22.0,57.72143936583211,90.79999999999995,-55.18860806311545,236.78860806311536,17.80569596844225,163.79430403155766,-140.33664000000022,38.983050847457626,-17.422811563346947,72.99430403155768,5,-48.0,-77.0,-267.5,-258.0,126.199951171875,1,0.09515925121914814,1.1333333333333333,1568.0,1.2727272727272727,1598.0,-1.2352941176470589,1634.0,0.09515925121914814
5841,2023-05-10,1558.0,1578.0,1556.0,1576.0,2134500.0,-0.007643312101910826,1.0,-2.25,64.02116402116403,68.03509421496133,-46.94587460578782,-86.74106613571598,-202.96654191180164,-183.44394216688306,40.67076315144586,22.0,55.913267005873195,70.90000000000009,-74.1399581966275,215.93995819662769,-1.6199790983137063,143.4199790983139,-119.84317440000018,2.3255813953488373,-49.41307186433326,72.5199790983138,5,-36.0,-64.0,-249.5,-246.0,125.199951171875,2,0.06944797892931653,-1.2,1570.0,1.1333333333333333,1568.0,1.2727272727272727,1598.0,0.06944797892931653
5842,2023-05-11,1542.0,1560.0,1542.0,1552.0,2624000.0,-0.010269576379974277,-2.6,0.5555555555555556,58.46994535519126,67.08364736187514,-19.516215192416894,-63.107935968644824,-182.05267244705374,-168.56904878502814,40.92183140736096,18.0,55.15869062890101,48.0,-93.480889540808,189.480889540808,-22.74044477040411,118.74044477040411,-95.68944742400026,0.0,-44.42253834822687,70.74044477040403,5,-20.0,-45.0,-230.5,-230.0,168.0,3,0.06848247443964817,1.0,1558.0,-1.2,1570.0,1.1333333333333333,1568.0,0.06848247443964817
5843,2023-05-12,1568.0,1574.0,1544.0,1544.0,4106000.0,0.016861219195849486,-1.5,-2.4,62.176165803108816,68.16555196330458,-28.44084432563568,-80.97310488508629,-202.67089152491553,-195.68212616594292,41.1628078194239,32.0,57.828158018049635,66.20000000000005,-73.43501295198234,205.83501295198243,-3.6175064759911493,136.01750647599124,-113.8618695270402,54.166666666666664,13.459364147905838,69.81750647599124,5,-46.0,-61.0,-250.5,-256.0,122.800048828125,4,0.06658164822325419,-2.6,1542.0,1.0,1558.0,-1.2,1570.0,0.06658164822325419
5844,2023-05-15,1596.0,1598.0,1572.0,1582.0,2624500.0,0.017857142857142794,1.8888888888888888,0.5833333333333334,66.66666666666666,68.79789162003448,-32.59055907526022,-100.9156326242155,-225.0462150188123,-224.86722517633825,41.24586290885053,30.0,63.28062835390392,85.79999999999995,-55.34658300763704,226.94658300763695,15.226708496181345,156.37329150381856,-134.34739474595858,96.42857142857143,54.75547001203849,70.5732915038185,5,-13.0,-88.0,-266.0,-281.0,116.5999755859375,0,0.053884711779448535,-1.5,1568.0,-2.6,1542.0,1.0,1558.0,0.053884711779448535
5845,2023-05-16,1624.0,1634.0,1606.0,1610.0,3816000.0,0.01754385964912286,-1.5454545454545454,1.0,69.81132075471697,67.59847608099629,-34.77527633433738,-119.61146029979705,-246.46440068380093,-253.42252245023587,41.45263485569626,38.0,71.65077476007832,104.0,-40.29793739633578,248.29793739633578,31.85103130183211,176.1489686981679,-155.13349895612032,89.13043478260869,42.26232707142502,72.14896869816795,5,-32.0,-115.0,-289.5,-305.0,99.0,1,0.034482758620689724,1.8888888888888888,1596.0,-1.5,1568.0,-2.6,1542.0,0.034482758620689724
5846,2023-05-17,1622.0,1640.0,1616.0,1630.0,3534500.0,-0.0012315270935960854,-1.4,-0.5714285714285714,69.48356807511738,66.23950745442203,-33.82394702579995,-110.3528753627711,-237.57669624333312,-251.96315281671968,41.19469474628429,24.0,86.11522356349928,93.79999999999995,-54.25347540311918,241.8534754031191,19.773262298440386,167.82673770155952,-146.20815899787544,81.63265306122449,29.954723715600096,74.02673770155958,5,-30.0,-106.0,-275.0,-297.0,98.4000244140625,2,0.04574596249807339,-1.5454545454545454,1624.0,1.8888888888888888,1596.0,-1.5,1568.0,0.04574596249807339
5847,2023-05-18,1628.0,1646.0,1626.0,1640.0,2686000.0,0.0036991368680641123,-1.5,1.5,72.59615384615384,66.19763866255325,-45.555163666812405,-108.03009534198736,-237.37992352448964,-258.21890768260846,40.74340208902586,24.0,99.61301727687169,91.0,-58.89399763269466,240.89399763269466,16.05300118365267,165.94699881634733,-145.55983263796043,82.35294117647058,23.14098125667237,74.94699881634737,5,-34.0,-105.0,-281.0,-303.0,70.800048828125,3,0.03390660391392819,-1.4,1622.0,-1.5454545454545454,1624.0,1.8888888888888888,1596.0,0.03390660391392819
5848,2023-05-19,1646.0,1654.0,1634.0,1640.0,2561500.0,0.011056511056511065,-1.2222222222222223,-0.5,76.92307692307692,67.24464720956179,-62.61495953135454,-119.06043397192593,-248.58832183463005,-276.0213126286312,39.99633325517729,26.0,91.21349814533414,100.70000000000005,-54.20452067744873,255.60452067744882,23.247739661275546,178.15226033872455,-153.74624267968284,90.2439024390244,24.52546589485769,77.45226033872441,5,-48.0,-119.0,-292.5,-320.0,34.800048828125,4,0.03888213851761857,-1.5,1628.0,-1.4,1622.0,-1.5454545454545454,1624.0,0.03888213851761857
5849,2023-05-22,1680.0,1680.0,1644.0,1646.0,2774000.0,0.020656136087484844,1.1176470588235294,5.666666666666667,77.98165137614679,68.6810792023714,-88.34771477426966,-144.23092705625913,-275.8418916396013,-309.3046602348518,39.21077737701547,36.0,79.87522701444391,124.40000000000009,-37.76742485531645,286.56742485531663,43.31628757234171,205.48371242765847,-174.80654326530816,100.0,30.62242910684961,81.0837124276583,5,-69.0,-139.0,-320.0,-352.0,-24.800048828125,0,0.00642860049293148,-1.2222222222222223,1646.0,-1.5,1628.0,-1.4,1622.0,0.00642860049293148
5850,2023-05-23,1680.0,1704.0,1672.0,1690.0,4130000.0,0.0,-1.4615384615384615,-0.29411764705882354,63.90977443609023,68.66870258180765,-79.45929226990938,-133.92808302554295,-269.4076955639275,-308.54879794698286,39.28510166149046,32.0,74.1508480172115,113.5,-51.459325130052775,278.4593251300528,31.0203374349735,195.9796625650265,-157.32588893877733,72.72727272727273,6.807112965629003,82.47966256502642,5,-57.0,-127.0,-313.5,-346.0,-13.0,1,0.0194047473725818,1.1176470588235294,1680.0,-1.2222222222222223,1646.0,-1.5,1628.0,0.0194047473725818
5851,2023-05-24,1650.0,1672.0,1632.0,1660.0,3276500.0,-0.017857142857142905,1.3529411764705883,1.0,52.985074626865675,68.05927250088259,-39.15416898674084,-93.43958240313032,-233.6407738198409,-277.8958419374658,38.8933049515767,48.0,71.8964750840762,73.79999999999995,-86.55171868179173,234.15171868179164,-6.375859340895886,153.9758593408958,-105.56678226612394,30.76923076923077,-29.970313962069074,80.17585934089581,5,-26.0,-97.0,-281.0,-315.0,-28.199951171875,2,0.044242424242424194,-1.4615384615384615,1680.0,1.1176470588235294,1680.0,-1.2222222222222223,1646.0,0.044242424242424194
5852,2023-05-25,1640.0,1654.0,1634.0,1634.0,2443500.0,-0.0060606060606061,-5.666666666666667,-0.6,58.67768595041322,67.67055251724975,-15.411663051731011,-72.67400740645053,-217.16191725161343,-267.03893212217736,38.829494190626605,20.0,71.25031748102947,54.59999999999991,-97.62199854849837,206.8219985484982,-21.510999274249343,130.71099927424916,-76.4187683941891,11.11111111111111,-45.040544668892,76.11099927424918,5,-2.0,-87.0,-255.0,-294.0,-1.5999755859375,3,0.04902440513052597,1.3529411764705883,1650.0,-1.4615384615384615,1680.0,1.1176470588235294,1680.0,0.04902440513052597
5853,2023-05-26,1648.0,1662.0,1642.0,1642.0,2250500.0,0.004878048780487809,-5.666666666666667,1.0,68.18181818181819,67.8389026855999,-12.147733585738706,-67.76661812076281,-217.87623741716675,-274.19067177436136,39.259559578241046,22.0,72.46856867315432,52.200000000000045,-85.96786129462384,190.36786129462394,-16.8839306473119,121.28393064731199,-67.56851618688643,22.22222222222222,-30.94953973393632,69.08393064731199,5,7.0,-95.0,-257.5,-297.0,6.4000244140625,4,0.030825272347163146,-5.666666666666667,1640.0,1.3529411764705883,1650.0,-1.4615384615384615,1680.0,0.030825272347163146
5854,2023-05-29,1670.0,1720.0,1670.0,1706.0,4024000.0,0.013349514563106846,-1.7777777777777777,-6.0,70.83333333333333,67.9524596387795,-25.19664060376408,-74.03000618363512,-232.1847007251631,-295.3655422804327,41.38147366954556,72.0,78.8553447333627,61.799999999999955,-53.277273809218514,176.87727380921842,4.261363095390834,119.33863690460907,-74.74029424446007,43.18181818181818,-11.297905665231674,57.538636904609206,5,-2.0,-109.0,-271.0,-311.0,-55.5999755859375,0,0.006467095106661658,-5.666666666666667,1648.0,-5.666666666666667,1640.0,1.3529411764705883,1650.0,0.006467095106661658
5855,2023-05-30,1658.0,1682.0,1652.0,1672.0,2406000.0,-0.007185628742514938,-1.3076923076923077,0.3888888888888889,70.83333333333333,68.10243355635906,-8.791017838189418,-46.95286238348763,-212.21611888815323,-282.3144066465002,43.861967961906124,30.0,81.80721115462507,38.700000000000045,-44.986381964504744,122.38638196450484,-3.1431909822522357,80.54319098225233,-45.27665305023561,29.545454545454547,-30.2288872300171,41.84319098225239,5,15.0,-97.0,-252.5,-296.0,-46.4000244140625,1,-0.0016888111146713403,-1.7777777777777777,1670.0,-5.666666666666667,1648.0,-5.666666666666667,1640.0,-0.0016888111146713403
5856,2023-05-31,1646.0,1656.0,1624.0,1632.0,7272000.0,-0.007237635705669487,-1.1333333333333333,-1.0,72.03389830508475,68.03996071846248,7.790672648734926,-33.52115986598665,-192.4161107307889,-268.93916752125847,42.89819589511595,34.0,80.35313858055497,24.700000000000045,-59.557999776335464,108.95799977633555,-17.42899988816771,66.8289998881678,74.0,22.916666666666664,-42.583835529617595,42.128999888167755,5,26.0,-85.0,-238.0,-284.0,-46.800048828125,2,0.012758201701093652,-1.3076923076923077,1658.0,-1.7777777777777777,1670.0,-5.666666666666667,1648.0,0.012758201701093652
5857,2023-06-01,1674.0,1674.0,1648.0,1654.0,2395500.0,0.017010935601458055,1.6,1.4285714285714286,72.26890756302521,67.52283078956785,-14.525542055804863,-61.52524115798883,-213.22601017317584,-294.84426500619315,41.62271512379394,28.0,75.52834226866548,50.700000000000045,-36.66878883875529,138.06878883875538,7.015605580622378,94.38439441937771,44.07999999999993,52.083333333333336,-14.237350660585754,43.68439441937769,6,-2.0,-113.0,-266.0,-312.0,-80.800048828125,3,-0.031182766530391315,-1.1333333333333333,1646.0,-1.3076923076923077,1658.0,-1.7777777777777777,1670.0,-0.031182766530391315
5858,2023-06-02,1684.0,1694.0,1676.0,1678.0,1914500.0,0.005973715651135025,-2.6,0.3,70.0,66.63598063666265,-20.75051892346528,-68.25126700622877,-215.32013354868627,-302.4144707353207,40.77419281708017,20.0,71.29742943208885,56.40000000000009,-34.133855255155595,146.93385525515578,11.133072372422248,101.66692762757793,32.19839999999999,62.5,-0.011733152081696119,45.26692762757784,6,-12.0,-123.0,-267.0,-322.0,-106.800048828125,4,-0.027078370300437915,1.6,1674.0,-1.1333333333333333,1646.0,-1.3076923076923077,1658.0,-0.027078370300437915
5859,2023-06-05,1694.800048828125,1698.800048828125,1681.199951171875,1687.0,2771500.0,0.006413330658031402,1.2278535778852542,1.3000081380208333,67.45562913747834,67.02996449237244,-32.665531971284054,-72.79704545097616,-217.86133034941736,-310.6014528918363,40.96371095827539,17.60009765625,65.61404282531021,60.86004638671875,-29.85938685124006,151.57947962467756,15.500329767739458,106.21976300569804,19.554383171875088,94.65240990792509,34.04097440790656,45.359716618979384,6,-22.800048828125,-133.800048828125,-275.800048828125,-332.800048828125,-123.60009765625,0,-0.02383763467672617,-2.6,1684.0,1.6,1674.0,-1.1333333333333333,1646.0,-0.02383763467672617
5860,2023-06-06,1719.4000244140625,1721.800048828125,1688.199951171875,1699.5999755859375,2293000.0,0.014514972195656561,1.7317044123776821,2.5384519077279415,71.60603679330964,69.098960288644,-57.09278359378891,-90.25803915808046,-233.6818445622746,-332.2271799946045,41.328180907387384,33.60009765625,56.94051491361688,77.99002075195312,-15.133154069515058,171.1131955734213,31.428433341219034,124.55160816268722,-95.4000244140625,97.54598853188679,37.95802508147786,46.56158741073415,6,-46.5,-157.5,-301.4000244140625,-357.4000244140625,-146.0,1,-0.06106781348673174,1.2278535778852542,1694.800048828125,-2.6,1684.0,1.6,1674.0,-0.06106781348673174
5861,2023-06-07,1666.199951171875,1736.800048828125,1666.199951171875,1723.5999755859375,4482500.0,-0.030941068097470215,-1.4599326699573179,-2.898983982934859,57.006591615393575,68.9132831403085,-1.512099224361009,-30.078409193532707,-172.65529270888214,-276.9387705932472,41.47850822197591,70.60009765625,42.82713279571226,19.379949951171966,-65.55172331360427,104.3116232159482,-23.085886681216152,61.845786583560084,-40.243950195312436,20.495429239122963,-34.71699935952184,42.465836632388125,6,14.2000732421875,-35.7999267578125,-249.199951171875,-304.199951171875,-69.7999267578125,2,-0.032769161676866054,1.7317044123776821,1719.4000244140625,1.2278535778852542,1694.800048828125,-2.6,1684.0,-0.032769161676866054
5862,2023-06-08,1647.5999755859375,1675.800048828125,1641.4000244140625,1666.0,3713500.0,-0.01116311134978476,-1.2337731309920614,0.32055778027778425,50.292821221998565,66.92561681143964,20.427471800276635,-3.3323640587796035,-146.79941355600067,-256.36934989508563,41.83532619439866,34.4000244140625,38.28724103567083,-4.500024414062409,-73.65949885546024,64.65945002733542,-39.079761634761326,30.079712806636508,-17.21021269531252,6.49889893629953,-42.4530283556412,34.57973722069888,6,32.800048828125,-8.199951171875,-171.0999755859375,-226.5999755859375,-57.4000244140625,3,-0.02937607740425585,-1.4599326699573179,1666.199951171875,1.7317044123776821,1719.4000244140625,1.2278535778852542,1694.800048828125,-0.02937607740425585
5863,2023-06-09,1672.4000244140625,1682.800048828125,1657.199951171875,1666.800048828125,4589000.0,0.015052226994179962,-1.0645097778630952,-0.30434609541374485,48.56061135003692,64.4508699244067,-0.6117838078625937,-20.98595897796099,-163.9702549119345,-278.4289966896911,42.027807724473796,35.2000732421875,40.110255175255816,15.080023193359466,-42.06930849703235,72.22935488375128,-13.49464265183633,43.65468903855526,-37.75385008593753,32.49475059403698,-9.586851661580411,28.57466584519588,6,8.0,-33.0,-172.4000244140625,-234.4000244140625,-84.4000244140625,4,-0.04735713470820824,-1.2337731309920614,1647.5999755859375,-1.4599326699573179,1666.199951171875,1.7317044123776821,1719.4000244140625,-0.04735713470820824
5864,2023-06-12,1682.0,1695.800048828125,1660.0,1689.800048828125,2119000.0,0.005740238845847179,2.6161576306087473,-1.3928719346049045,50.3654969455663,62.17666588132148,-9.309548902145934,-25.099549412947,-166.7682620568453,-285.3007286420461,41.94269805650591,35.800048828125,41.540795392982545,20.379998779296784,-29.86755434293832,70.62755190153189,-4.743777781820654,45.50377534041422,-43.26767069187508,42.55761550932353,4.172687820451451,25.12377656111754,6,-1.5999755859375,-42.5999755859375,-182.0,-244.0,-78.199951171875,0,-0.062306806675460735,-1.0645097778630952,1672.4000244140625,-1.2337731309920614,1647.5999755859375,-1.4599326699573179,1666.199951171875,-0.062306806675460735
5865,2023-06-13,1680.0,1693.5999755859375,1671.800048828125,1690.0,2806500.0,-0.0011890606420927874,1.5348824005337043,1.282043256439951,56.107489428198235,60.40706489500076,-4.3143675480284855,-19.699039680550868,-157.72034025180778,-280.49254864779164,41.37186276397114,21.7999267578125,40.17728207806681,15.57999877929683,-32.0117711603566,63.17176871895026,-8.215886190529773,39.37588374912343,-37.34496191107519,40.4611799871276,1.0669443678745765,23.79588496982671,6,9.10003662109375,-40.5999755859375,-177.0,-242.0,-89.800048828125,1,-0.06476193382626483,2.6161576306087473,1682.0,-1.0645097778630952,1672.4000244140625,-1.2337731309920614,1647.5999755859375,-0.06476193382626483
5866,2023-06-14,1696.199951171875,1706.199951171875,1678.0,1690.0,3507000.0,0.009642828078497034,1.1526720402553232,-0.6199951171875,61.15963865643176,59.172701683157044,-14.130583849247387,-31.679310515420866,-166.28090852194237,-294.36836035316423,40.76757628820913,28.199951171875,36.344549907961664,28.069952392578216,-17.10541529260854,73.24532007776497,5.482268549984838,50.657636235171594,-49.77911265338207,84.56788379194523,39.87773432910758,22.58768384259335,6,-7.09991455078125,-56.7999267578125,-188.699951171875,-258.199951171875,-87.0,2,-0.07239708188469884,1.5348824005337043,1680.0,2.6161576306087473,1682.0,-1.0645097778630952,1672.4000244140625,-0.07239708188469884
5867,2023-06-15,1683.199951171875,1704.5999755859375,1683.0,1693.800048828125,2531500.0,-0.007664190764195333,-2.927268288352273,-1.7097066351644024,56.8535717443407,57.711987432528225,0.34829576056267797,-15.106341606571732,-146.40878933591057,-279.0004172372369,40.05413850791017,21.5999755859375,33.06595121567648,12.30995483398442,-29.132969007963766,53.75287867593261,-8.411507086989786,33.03141675495863,-33.1639442409969,53.06122448979592,5.300634672991293,20.72146192097413,6,5.90008544921875,-43.7999267578125,-175.199951171875,-245.199951171875,-61.0,3,-0.05156839904693489,1.1526720402553232,1696.199951171875,1.5348824005337043,1680.0,2.6161576306087473,1682.0,-0.05156839904693489
5868,2023-06-16,1710.0,1710.0,1663.5999755859375,1675.199951171875,5800500.0,0.015922082702929163,1.666664328158214,-3.28299322861486,57.645257084835094,56.62194609334564,-25.005383405354678,-38.85810603377331,-166.59284612255306,-302.9652334697157,38.97774921011491,46.4000244140625,31.20704711127064,35.910003662109375,-7.287172579558046,79.1071799037768,14.311415541275665,57.508591782943085,-56.49343139323196,100.0,49.52619570291421,21.598588120833703,6,-20.89996337890625,-69.5999755859375,-200.5,-272.0,-95.199951171875,4,-0.07005850808662284,-2.927268288352273,1683.199951171875,1.1526720402553232,1696.199951171875,1.5348824005337043,1680.0,-0.07005850808662284
5869,2023-06-19,1690.800048828125,1731.5999755859375,1681.0,1730.5999755859375,2495000.0,-0.011228041620979567,1.4210557056289699,-1.143674451561305,56.10119845050658,54.899186277478634,-7.188443538478396,-19.823940293363876,-140.34779385784145,-281.1087155326527,37.66151171110179,50.5999755859375,26.734470142452437,16.170050048828216,-27.604364073099532,59.944464170755964,-5.717157012135658,38.05725710979209,-33.96174101250267,40.00010770909926,-12.578977431801597,21.887207060963906,6,-1.70001220703125,-36.4000244140625,-176.300048828125,-252.800048828125,-64.0,0,-0.060799648603851564,1.666664328158214,1710.0,-2.927268288352273,1683.199951171875,1.1526720402553232,1696.199951171875,-0.060799648603851564
5870,2023-06-20,1712.5999755859375,1712.5999755859375,1690.4000244140625,1692.199951171875,2732000.0,0.012893261253997368,1.1764631964432104,-0.5125643707386495,61.95261690993831,55.44874464353916,-33.58636106805261,-41.16698668906224,-155.86461290587386,-300.35381440373976,36.00603162017943,22.199951171875,23.069304771155203,36.339978027343705,-10.590409683631833,83.27036573831924,12.874784171855936,59.80517188283147,-52.563198129814964,72.05882352941177,15.077949277878417,23.465193855487797,6,-26.0999755859375,-41.199951171875,-167.0999755859375,-270.5999755859375,-67.5999755859375,1,-0.06352909512368088,1.4210557056289699,1690.800048828125,1.666664328158214,1710.0,-2.927268288352273,1683.199951171875,-0.06352909512368088
5871,2023-06-21,1723.0,1730.0,1693.0,1698.0,1998000.0,0.006072652436249326,-1.1142857142857143,1.225488729453018,59.38697318007663,56.4592059722145,-39.20479111014038,-48.29366395494094,-159.27980545237006,-308.2403353689433,35.716917103380155,37.0,19.82336318112789,43.09000244140634,-6.519592316657736,92.69959719947042,18.28520506237419,67.8947998204385,-59.892691688997274,87.35297707950367,28.523547754731155,24.804797379032053,6,-28.60003662109375,-46.5999755859375,-172.5,-281.0,-95.5999755859375,2,-0.07707489775282939,1.1764631964432104,1712.5999755859375,1.4210557056289699,1690.800048828125,1.666664328158214,1710.0,-0.07707489775282939
5872,2023-06-22,1720.4000244140625,1739.800048828125,1717.0,1720.0,2427000.0,-0.0015089817678105577,-6.12498807911652,0.0160009765625,57.17666165581463,57.41654489507869,-28.152696663814822,-41.48862678831665,-149.71014952465157,-303.14839177934005,35.47136133751968,22.800048828125,12.757449390884403,36.470025634765534,-12.549213682964137,85.4892649524952,11.960405975900585,60.97964529363048,-54.345006482374856,74.54067484633093,15.507352822392136,24.50961965886489,6,-20.5,-38.5,-166.4000244140625,-278.4000244140625,-83.5999755859375,3,-0.06463617278781442,-1.1142857142857143,1723.0,1.1764631964432104,1712.5999755859375,1.4210557056289699,1690.800048828125,-0.06463617278781442
5873,2023-06-23,1698.800048828125,1749.0,1682.0,1734.5999755859375,3431000.0,-0.012555205347252962,1.074304189507618,-89.4943545926152,50.75642993143006,57.459981893508,-2.6977551987358765,-16.74629430965274,-121.50569085876805,-278.90127766312116,34.690552435517596,67.0,12.683827082581274,12.330047607421875,-34.04333175424313,58.70342696908688,-10.85664207341074,35.51673728825449,-28.32032904265111,26.17654239430147,-27.18004554922544,23.186689680832554,6,7.49993896484375,-12.300048828125,-140.300048828125,-254.800048828125,-46.0,4,-0.04509070841450158,-6.12498807911652,1720.4000244140625,-1.1142857142857143,1723.0,1.1764631964432104,1712.5999755859375,-0.04509070841450158
5874,2023-06-26,1680.800048828125,1696.0,1658.0,1684.199951171875,2218000.0,-0.010595714317536586,1.8148148148148149,0.09496953350632346,42.513579023977016,55.94954740415009,16.89033021961336,2.218023188031566,-97.49000595503708,-258.39580257642865,32.88747590996969,40.800048828125,16.122097265508955,-6.209954833984284,-52.02395948652406,39.604049818555495,-29.11695716025406,16.697047492285492,68.199951171875,25.054998712225274,-21.77372096148361,22.90700232626985,6,22.699951171875,5.699951171875,-118.300048828125,-227.800048828125,-55.800048828125,0,-0.03926701456607884,1.074304189507618,1698.800048828125,-6.12498807911652,1720.4000244140625,-1.1142857142857143,1723.0,-0.03926701456607884
5875,2023-06-27,1655.199951171875,1691.800048828125,1650.800048828125,1680.800048828125,3526000.0,-0.015230900114560741,-1.3837276972647656,7.529656757144909,47.61077273387712,54.44411785719957,43.139128481335774,29.08900070351092,-66.04766837536363,-230.5733285617746,31.485206726863012,41.0,17.92438612293313,-31.670050048828216,-77.87278742324156,14.53268732558513,-54.771418736034775,-8.568681361621657,93.800048828125,4.480554512750263,-43.79219076049981,23.101368687206662,6,44.7000732421875,31.300048828125,-79.199951171875,-189.199951171875,-19.39990234375,1,-0.017157988872367302,1.8148148148148149,1680.800048828125,1.074304189507618,1698.800048828125,-6.12498807911652,1720.4000244140625,-0.017157988872367302
5876,2023-06-28,1667.0,1678.5999755859375,1642.0,1660.4000244140625,3048000.0,0.007129077559342889,1.4563802376690247,-0.2578105628564344,54.341992456121076,54.16505349184183,29.90646276199277,19.966582600085303,-72.7150429833423,-239.90015083226695,30.746938768756305,36.5999755859375,18.789768519241306,-20.92000122070317,-64.06529167041685,22.225289229010514,-42.49264644556001,0.6526440041536716,78.07200195312498,23.364485981308412,-28.945154250926066,21.57264522485679,6,28.5,19.5,-79.0,-189.0,-104.800048828125,2,-0.013197360527894442,-1.3837276972647656,1655.199951171875,1.8148148148148149,1680.800048828125,1.074304189507618,1698.800048828125,-0.013197360527894442
5877,2023-06-29,1621.800048828125,1664.0,1620.800048828125,1656.5999755859375,4195500.0,-0.027114547793566257,-1.3478281060819663,-5.272735679804687,39.62264339886312,52.16254086006717,73.17616532487682,64.35483707000049,-22.608392822763562,-192.46469992929133,29.51438551886938,46.199951171875,16.938382409426367,-63.509954833984466,-115.59094711018201,-11.428962557786917,-89.55045097208335,-37.46945869588558,117.08763300781243,0.7800314983422426,-51.80388515171138,26.040496138098824,6,63.0999755859375,63.0999755859375,-33.300048828125,-143.800048828125,-71.4000244140625,3,0.0034529383508059563,1.4563802376690247,1667.0,-1.3837276972647656,1655.199951171875,1.8148148148148149,1680.800048828125,0.0034529383508059563
5878,2023-06-30,1638.4000244140625,1644.4000244140625,1621.199951171875,1623.800048828125,3440000.0,0.01023552539533612,-1.3434215150151354,-0.41954041132169456,41.30781732084789,50.51883184566064,50.681329703686515,46.550113123750634,-34.91027254022538,-206.4544781215575,27.94447028877647,23.2000732421875,12.409196017632894,-44.62998046875009,-100.78559789040423,11.525636952904051,-72.70778917957728,-16.552171757922906,91.04064678124996,23.404238050250147,-29.19016534126673,28.0778087108271,6,46.5,46.5,-42.9000244140625,-160.4000244140625,-42.4000244140625,4,-0.000976547584287113,-1.3478281060819663,1621.800048828125,1.4563802376690247,1667.0,-1.3837276972647656,1655.199951171875,-0.000976547584287113
5879,2023-07-03,1654.4000244140625,1665.800048828125,1645.800048828125,1645.800048828125,2091000.0,0.009765624854480848,-3.651175994662957,0.5890404086854009,45.1661664148889,48.653670679544035,32.380105927063596,28.847272552372488,-46.144210321277114,-219.53313648429184,26.41714639170728,27.4000244140625,10.308005424645216,-26.609979248046784,-83.87839112822257,30.658432632129006,-55.24418518813468,2.024226692041111,66.34939699187498,47.32390927596831,-6.524146786671935,28.634205940087856,7,30.5,30.5,-50.4000244140625,-176.4000244140625,-83.800048828125,0,-0.000967103217073606,-1.3434215150151354,1638.4000244140625,-1.3478281060819663,1621.800048828125,1.4563802376690247,1667.0,-0.000967103217073606
5880,2023-07-04,1614.4000244140625,1641.199951171875,1614.4000244140625,1633.5999755859375,3220000.0,-0.024177949353069383,-1.7916661368462545,-2.2325587997331477,35.8281473184923,46.03602336159023,63.68244228523804,63.851293298941755,-1.3578306655297183,-176.814734858375,24.369154029821036,40.0,4.594649245768096,-61.359979248046784,-122.90206222026677,0.18210372417320286,-92.13102073415666,-30.588937761936904,98.35344718564988,0.0,-47.89831732893708,30.77104148610997,7,67.29998779296875,67.29998779296875,0.0999755859375,-128.4000244140625,-35.5999755859375,1,0.006565891616475028,-3.651175994662957,1654.4000244140625,-1.3434215150151354,1638.4000244140625,-1.3478281060819663,1621.800048828125,0.006565891616475028
5881,2023-07-05,1611.5999755859375,1623.5999755859375,1586.0,1597.800048828125,3527000.0,-0.0017344207047700344,-1.0106925690561752,-0.7187480131734547,37.140810110086896,43.80981763428715,54.77921679908036,65.72064836892423,6.488173312826802,-171.12529731423865,23.11065839876075,37.5999755859375,0.2112068668993743,-61.43002929687509,-129.2786838172633,6.418625223513118,-95.3543565570692,-27.505702036680987,91.31815129520987,32.08015027794689,-14.538639627003285,33.924327260194076,7,55.9000244140625,55.9000244140625,5.4000244140625,-125.5999755859375,-41.0,2,0.015016178709849504,-1.7916661368462545,1614.4000244140625,-3.651175994662957,1654.4000244140625,-1.3434215150151354,1638.4000244140625,0.015016178709849504
5882,2023-07-06,1599.199951171875,1616.0,1585.5999755859375,1605.5999755859375,3328000.0,-0.007694232192795969,1.2352898937721868,-0.463772346504613,29.015142267400577,41.39411900495054,53.840972095076495,78.32448463981245,23.894100174345795,-155.94252467117917,22.4902120339361,30.4000244140625,-8.803510604559506,-71.41005249023442,-146.17762489239612,3.357519911927284,-108.79383869131516,-34.02626628915368,89.68800048353478,16.957560057169037,-21.962524166332354,37.3837862010808,7,41.60003662109375,68.10003662109375,17.300048828125,-113.199951171875,-19.199951171875,3,-0.023136568990567374,-1.0106925690561752,1611.5999755859375,-1.7916661368462545,1614.4000244140625,-3.651175994662957,1654.4000244140625,-0.023136568990567374
5883,2023-07-07,1593.199951171875,1614.5999755859375,1590.199951171875,1592.800048828125,3239000.0,-0.003751876052524472,-7.714142471008806,-0.06248450285147533,30.54224907206138,40.06397123251547,48.373285176542595,82.30669319743083,35.44929969950226,-147.1025465449561,21.72399538809289,24.4000244140625,-18.54077035048317,-73.45004882812509,-155.82132820708875,8.921230550838573,-114.63568851760692,-32.26440913864326,81.22768383380867,9.47627013130918,-28.09654825057865,41.18563968948179,7,45.50006103515625,74.10003662109375,23.300048828125,-107.199951171875,-29.0,4,-0.026864127585700115,1.2352898937721868,1599.199951171875,-1.0106925690561752,1611.5999755859375,-1.7916661368462545,1614.4000244140625,-0.026864127585700115
5884,2023-07-10,1577.199951171875,1594.5999755859375,1564.4000244140625,1592.0,3219000.0,-0.010042681703719136,2.0199951171875,-37.00915750915751,22.367355724173052,37.259147120326126,53.78861262822784,94.9193365813926,57.51339658668098,-128.23097272700124,20.91411861784156,30.199951171875,-28.703599621373314,-84.21004638671866,-175.3379699362572,6.917877162819877,-129.77400816148793,-38.64608461194939,84.79181151504417,16.666587193731175,-15.860568577536668,45.563961774769226,7,44.300048828125,79.50006103515625,39.300048828125,-79.199951171875,3.4000244140625,0,0.01191988930392518,-7.714142471008806,1593.199951171875,1.2352898937721868,1599.199951171875,-1.0106925690561752,1611.5999755859375,0.01191988930392518
5885,2023-07-11,1571.199951171875,1586.4000244140625,1564.800048828125,1576.5999755859375,2050000.0,-0.003804210110165185,-1.3736459793551676,0.3648653107009122,18.453867993643826,33.271577735606435,52.098906084858754,97.34111059698876,69.18147059560033,-119.23739864200752,20.06047510057961,21.5999755859375,-36.35822585346045,-84.77004394531241,-183.86681683526422,14.326728944639399,-134.3184303902883,-35.221657500336505,75.17713339138709,11.486372240528201,-13.522994528234431,49.548386444975876,7,43.90008544921875,85.50006103515625,45.300048828125,-71.199951171875,-26.199951171875,1,-0.0003818582004728732,2.0199951171875,1577.199951171875,-7.714142471008806,1593.199951171875,1.2352898937721868,1599.199951171875,-0.0003818582004728732
5886,2023-07-12,1573.4000244140625,1587.0,1569.0,1585.0,2533500.0,0.0014002503249486153,1.307695919245667,2.1481339150484886,19.400524464862897,31.024675631828625,39.36506330929092,90.08834551229211,67.31145322627185,-118.1133044482624,18.94585633375843,18.0,-40.74931267909392,-76.42997436523433,-180.14128317750237,27.281334447033714,-128.28562877136847,-24.574319959100194,59.860730525327654,17.44186871757506,-1.248331434398633,51.85565440613405,7,41.70001220703125,83.29998779296875,44.0,-72.5,-16.0,2,0.0034320734271460207,-1.3736459793551676,1571.199951171875,2.0199951171875,1577.199951171875,-7.714142471008806,1593.199951171875,0.0034320734271460207
5887,2023-07-13,1596.4000244140625,1596.5999755859375,1572.0,1573.4000244140625,2176000.0,0.014618024433147747,1.1025707906433238,-1.9827627937323076,28.807961240690005,29.63580273403331,13.838425330180826,63.50819011412909,44.01291435495591,-137.74938271978954,17.65765716898122,24.5999755859375,-44.94051072193997,-49.089978027343705,-154.17707579577245,55.997119741085044,-101.63352691155819,3.4535708568707832,25.84301364127532,63.74508192336311,44.10156459127062,52.54354888421438,7,18.70001220703125,60.29998779296875,59.0,-85.0,-6.0,3,-0.016161393406138647,1.307695919245667,1573.4000244140625,-1.3736459793551676,1571.199951171875,2.0199951171875,1577.199951171875,-0.016161393406138647
5888,2023-07-14,1590.199951171875,1615.0,1578.199951171875,1593.4000244140625,3621500.0,-0.003883784231626497,-1.7058786570506634,-0.1391336192255435,30.287210149777636,27.982585371243175,13.949205533154782,63.53018756817346,50.99681326781342,-128.3150268645627,16.726759135912456,36.800048828125,-52.64400794426297,-49.300048828125,-152.5458092427025,53.94571158645249,-100.92292903541374,2.3228313791637447,-25.7999267578125,50.98802214636382,30.705935003255906,51.622880207288794,7,12.60003662109375,66.50006103515625,69.7000732421875,-77.7999267578125,51.4000244140625,4,-0.0064142570023085765,1.1025707906433238,1596.4000244140625,1.307695919245667,1573.4000244140625,-1.3736459793551676,1571.199951171875,-0.0064142570023085765
5889,2023-07-18,1588.0,1605.0,1583.800048828125,1594.0,2125500.0,-0.0013834431137127456,-1.9444576311417043,1.8749570856379936,33.72095361449702,27.74845273746592,6.414331851267207,60.74833457341606,54.93832490585555,-122.8607506125104,15.351686950417214,21.199951171875,-53.130013656829306,-46.359997558593705,-149.08669264425316,56.36669752706575,-97.72334510142355,5.003349984236138,-22.58797607421866,46.21508712716238,22.94551475326221,51.363347542829764,7,6.0,68.70001220703125,71.9000244140625,-62.5999755859375,56.199951171875,1,-0.0149874362897513,-1.7058786570506634,1590.199951171875,1.1025707906433238,1596.4000244140625,1.307695919245667,1573.4000244140625,-0.0149874362897513
5890,2023-07-19,1603.800048828125,1612.5999755859375,1587.4000244140625,1603.5999755859375,2492500.0,0.009949652914436502,1.8314668385716344,-0.033345540364583336,34.98101065329618,27.508475020044735,-12.345733553821447,38.3453247581981,41.03486585364135,-134.89834772701238,13.81594712047039,25.199951171875,-55.15183177274048,-25.11995239257817,-121.74317183895687,71.50326705380053,-73.43156211576752,23.19165733061118,-37.39626538085918,75.65228006114131,50.230342046863335,48.31160972318939,7,-13.60003662109375,52.89996337890625,56.0999755859375,-78.4000244140625,16.5999755859375,2,-0.014465689322767816,-1.9444576311417043,1588.0,-1.7058786570506634,1590.199951171875,1.1025707906433238,1596.4000244140625,-0.014465689322767816
5891,2023-07-20,1590.199951171875,1612.0,1589.800048828125,1604.0,2090000.0,-0.008479920964079901,-2.041119713717162,-68.97498474679682,41.16329813235458,28.858270116150734,-2.3473068602340845,43.72822607417129,56.79947758864955,-117.16153924185346,11.885480957249163,22.199951171875,-60.280071019674324,-32.080047607421875,-119.27326861855045,55.113173403706696,-75.67665811298616,11.51656289814241,-22.824243393554525,42.32546784156977,13.21698851794342,43.59661050556429,7,-0.49993896484375,66.50006103515625,74.05007934570312,-58.7999267578125,93.4000244140625,3,-0.028424067764915684,1.8314668385716344,1603.800048828125,-1.9444576311417043,1588.0,-1.7058786570506634,1590.199951171875,-0.028424067764915684
5892,2023-07-21,1609.199951171875,1609.199951171875,1583.0,1598.4000244140625,1542500.0,0.011948182985415334,3.8518757134945125,-0.7826006191950464,41.94259875922347,30.12497563694652,-22.104116694404638,16.833299858804367,40.745207656388175,-132.12782201403888,9.756610292006462,26.199951171875,-58.80978615882714,-7.520043945312409,-81.55829850163309,66.51821061100827,-44.53917122347275,29.49908333284793,-40.87175754912096,84.23901866213768,52.16141187909742,37.01912727816034,7,-19.49993896484375,47.50006103515625,55.050079345703125,-68.7999267578125,69.60009765625,4,-0.03218986349091668,-2.041119713717162,1590.199951171875,1.8314668385716344,1603.800048828125,-1.9444576311417043,1588.0,-0.03218986349091668
5893,2023-07-24,1622.199951171875,1631.0,1614.800048828125,1625.199951171875,2025000.0,0.008078548592133084,1.2191565499481622,-0.27777966159167206,40.965203172726454,32.19140313123023,-34.148993011581524,-2.3184983424266647,30.064547484100103,-140.94562502899134,8.579539770734405,21.800048828125,-57.48120148667681,9.309960937499909,-53.99783496959776,72.61775684459758,-22.343937016048812,40.96385889104863,-52.93832142157612,81.66656494140625,49.389377570325685,31.653897953548785,7,-24.2999267578125,34.50006103515625,42.050079345703125,-80.7999267578125,62.0,0,-0.019602963700523057,3.8518757134945125,1609.199951171875,-2.041119713717162,1590.199951171875,1.8314668385716344,1603.800048828125,-0.019602963700523057
5894,2023-07-25,1614.800048828125,1621.5999755859375,1604.199951171875,1609.800048828125,2086500.0,-0.0045616462621665965,-1.148125263728977,-1.6666666666666667,50.13737081400487,35.71179233349257,-23.305436020752722,-0.12297835652816502,38.84296011596234,-129.45990017385566,8.0023905640588,18.0,-52.894423839516094,5.210058593750091,-49.48813366550621,59.90825085300639,-22.13903753587806,32.55915472337824,-43.06888426783803,66.25010172526041,28.65533938376064,27.3490961296281,7,-14.800048828125,41.89996337890625,49.949981689453125,-70.4000244140625,70.39990234375,1,0.016596436677879467,1.2191565499481622,1622.199951171875,3.8518757134945125,1609.199951171875,-2.041119713717162,1590.199951171875,0.016596436677879467
5895,2023-07-26,1626.800048828125,1631.4000244140625,1612.800048828125,1621.0,2312500.0,0.007431260612549728,1.4799967447916667,1.160009765625,54.90957896040053,39.657242832996744,-29.713884692638658,-15.135736093217929,27.486671557646332,-137.00734379120922,7.623762166322575,18.5999755859375,-48.1659425784087,18.630053710937545,-32.43662711545812,69.69673453733321,-6.903286702260175,44.163394124135266,-52.69813085024953,90.49592300494587,50.04712248637831,25.533340413197784,7,-25.10003662109375,29.89996337890625,44.949981689453125,-72.4000244140625,56.199951171875,2,0.010695784252209739,-1.148125263728977,1614.800048828125,1.2191565499481622,1622.199951171875,3.8518757134945125,1609.199951171875,0.010695784252209739
5896,2023-07-27,1645.0,1648.0,1611.800048828125,1623.199951171875,2901500.0,0.011187577222526723,1.6043084597212587,3.758597466010018,64.25903517386267,43.59625104779371,-41.000984068825574,-36.96351847561505,10.219664627859402,-150.50790062810188,7.652558287210234,36.199951171875,-39.030970106865425,37.930004882812455,-8.54207562201691,84.40208538764182,14.693964630397659,61.16604513522725,-67.46019563595337,95.38461538461539,49.817738027038146,23.236040252414686,7,-31.9000244140625,11.70001220703125,33.95001220703125,-89.5999755859375,26.4000244140625,3,-0.014954392453457421,1.4799967447916667,1626.800048828125,-1.148125263728977,1614.800048828125,1.2191565499481622,1622.199951171875,-0.014954392453457421
5897,2023-07-28,1627.4000244140625,1638.0,1591.199951171875,1620.0,4298000.0,-0.010699073304521245,2.2727334810129283,0.3394499008880875,59.930330631766765,46.889931101348054,-20.7201652640249,-19.945091026549562,28.37387896454993,-128.7102446913923,8.010313867583472,53.800048828125,-28.207631331279117,20.05003051757808,-26.86114060891623,66.96120164407239,-3.405555045669189,43.50561608082535,-44.223404399139554,63.732468526088205,13.038554736685384,23.455585563247194,7,-11.9000244140625,29.29998779296875,57.999969482421875,-71.0,51.199951171875,4,0.034533581374443845,1.6043084597212587,1645.0,1.4799967447916667,1626.800048828125,-1.148125263728977,1614.800048828125,0.034533581374443845
5898,2023-07-31,1636.800048828125,1654.800048828125,1627.800048828125,1650.0,3789000.0,0.005776099467275753,1.3684159804687919,-1.7837713003744577,67.99518795573627,50.69817936148576,-25.495988237957818,-31.06378386160395,19.06846702883081,-133.68757520151712,8.566901771079344,27.4000244140625,-16.900531724138773,29.53005371093741,-17.163118859796896,76.22322628167171,6.18346742557037,52.87663999630445,-48.43755841439588,71.69815666433786,16.010154518540936,23.346586285367106,7,-17.9000244140625,19.89996337890625,54.0999755859375,-71.9000244140625,43.7999267578125,0,0.02565982328145089,2.2727334810129283,1627.4000244140625,1.6043084597212587,1645.0,1.4799967447916667,1626.800048828125,0.02565982328145089
5899,2023-08-01,1652.800048828125,1657.199951171875,1637.0,1647.0,1872500.0,0.00977517077388601,1.7671443621344125,-0.4393992638763016,73.23463903077894,54.948582514539396,-35.02020007049873,-49.73999114113826,2.2548622920601247,-145.414350693105,8.629739661709529,20.39990234375,-9.065588608863209,45.610052490234466,-0.7474072869647443,91.96751226743368,22.431322601634974,68.78878237883396,-61.60009765625,93.33348129734848,30.73014140314018,23.17872988859957,8,-32.7000732421875,-22.60003662109375,43.599945068359375,-78.300048828125,50.39990234375,1,0.01899800424498621,1.3684159804687919,1636.800048828125,2.2727334810129283,1627.4000244140625,1.6043084597212587,1645.0,0.01899800424498621
5900,2023-08-02,1625.0,1640.199951171875,1611.0,1636.199951171875,3131500.0,-0.016819970962510533,2.041669315768727,-1.9310098076356443,62.823050895171846,57.35522171040798,-4.354624975815341,-22.24564744702957,28.901492619980445,-113.68289074721679,8.961319091476671,41.800048828125,-1.6714859418889318,17.28000488281259,-29.663209675761436,64.22321944138662,-6.191602396474536,40.75161216209972,-25.880048828124927,51.21219519412878,-16.397228099999325,23.471607279287028,8,-4.9000244140625,3.10003662109375,70.0,-50.5,55.0,2,0.03704612379807681,1.7671443621344125,1652.800048828125,1.3684159804687919,1636.800048828125,2.2727334810129283,1627.4000244140625,0.03704612379807681
5901,2023-08-03,1635.800048828125,1645.5999755859375,1609.800048828125,1613.800048828125,4039500.0,0.006646183894230662,-1.3866617838541666,-1.9642942779291552,60.423280149894495,59.40863075381587,-8.946929453858502,-32.82255851110631,18.016879444737697,-120.67235432048074,8.590344053576722,35.7999267578125,5.2028536345492284,26.870050048828034,-21.713169076846725,75.4532691745028,2.578440485990768,51.1616596116653,-29.710497656250027,67.57590553977273,-0.5007539958279352,24.291609562837376,8,-11.60009765625,-14.300048828125,57.39996337890625,-60.300048828125,27.0,3,0.028854352465442545,2.041669315768727,1625.0,1.7671443621344125,1652.800048828125,1.3684159804687919,1636.800048828125,0.028854352465442545
5902,2023-08-04,1562.199951171875,1674.4000244140625,1558.800048828125,1636.0,8247500.0,-0.04499333381789328,-1.8684909598136532,-3.3545476740056817,44.5397847107497,59.805806480262895,64.01719111624857,39.909654295001474,90.99780886606936,-43.29968930070777,8.67594238982463,115.5999755859375,9.201951592921887,-44.88004760742183,-97.6599024782115,7.8998072633678476,-71.26997504281667,-18.49012017202699,95.0,2.941092614005354,-64.51718817128506,26.389927435394807,8,54.40008544921875,54.40008544921875,128.800048828125,13.300048828125,112.0,4,0.06990147014168824,-1.3866617838541666,1635.800048828125,2.041669315768727,1625.0,1.7671443621344125,1652.800048828125,0.06990147014168824
5903,2023-08-07,1550.4000244140625,1559.0,1518.4000244140625,1539.4000244140625,4741500.0,-0.007553403614537824,1.8794358783450353,-0.14905139189837405,42.932338659604326,59.00524735199617,72.14840423344049,50.95099660986352,101.77078193257739,-27.470102651835532,9.061121553877545,43.7999267578125,12.129537528007859,-54.53997802734375,-112.86846563583913,3.7885095811516294,-83.70422183159144,-25.37573422309606,124.0,20.51282051282051,-47.5823106606331,29.164243804247747,8,46.0,46.0,134.5,25.0999755859375,111.0,0,0.08268830569731533,-1.8684909598136532,1562.199951171875,-1.3866617838541666,1635.800048828125,2.041669315768727,1625.0,0.08268830569731533
5904,2023-08-08,1596.0,1624.199951171875,1577.199951171875,1580.4000244140625,4748000.0,0.029411748495792756,-3.272703564988209,1.4181795987215908,48.6815335462204,58.313242305976146,26.374783822690233,7.200882260096023,54.9433205310404,-68.73434681013805,8.236074654250455,73.7999267578125,14.726057538450732,-9.8800048828125,-66.91785071985305,47.15784095422805,-38.398927801332775,18.638918035707775,78.4000244140625,49.74357409354968,-16.67703309817857,28.518922918520275,8,0.4000244140625,0.4000244140625,88.9000244140625,-20.5,68.800048828125,1,0.05300750349996086,1.8794358783450353,1550.4000244140625,-1.8684909598136532,1562.199951171875,-1.3866617838541666,1635.800048828125,0.05300750349996086
5905,2023-08-09,1570.5999755859375,1593.199951171875,1565.0,1592.0,2739000.0,-0.01591480226445019,1.3697510886346034,-1.3717985836691577,46.814047928872206,56.374910389866095,48.01361212404822,34.3128932276893,79.1822555813701,-38.9745364797227,7.45677839426487,31.0,15.941930316512753,-35.250030517578125,-92.36525416329687,21.865193128140618,-63.807642340437496,-6.692418694718754,97.56004882812499,33.46150716145833,-34.519562191461205,28.557611822859325,8,25.800048828125,25.800048828125,114.300048828125,4.9000244140625,129.5999755859375,2,0.08442631965307967,-3.272703564988209,1596.0,1.8794358783450353,1550.4000244140625,-1.8684909598136532,1562.199951171875,0.08442631965307967
5906,2023-08-10,1578.800048828125,1585.0,1558.0,1559.0,3721500.0,0.005220981389056911,-1.4770586720123637,-0.9252348709992071,44.87872349351357,54.702509596726856,32.89478113097607,27.972272067260974,70.27929444869869,-42.818682264312656,6.707081714233147,27.0,15.811730523930237,-27.319958496093705,-83.83720790070265,29.197290908515242,-55.578583198398064,0.9386662062106552,83.36957558593758,38.717964367988785,-26.082707828462773,28.258624702304466,8,17.5999755859375,17.5999755859375,102.89996337890625,-3.300048828125,113.199951171875,3,0.06409928302636625,1.3697510886346034,1570.5999755859375,-3.272703564988209,1596.0,1.8794358783450353,1550.4000244140625,0.06409928302636625
5907,2023-08-14,1570.5999755859375,1603.4000244140625,1565.5999755859375,1571.0,2463000.0,-0.00519386432010438,-6.269223094709908,-0.020203203413028198,41.16439143585145,51.721309983406314,35.97344995802587,35.98535362578059,76.76404041646492,-30.80902541108526,6.077300116605231,37.800048828125,13.49036285937268,-34.230029296875045,-92.82113692501139,24.361078331261297,-63.52558311094322,-4.934475482806874,85.81886482812502,49.338362295246526,-12.77828528877599,29.2955538140682,8,25.800048828125,25.800048828125,96.9000244140625,4.9000244140625,87.2000732421875,0,0.05870372766801468,-1.4770586720123637,1578.800048828125,1.3697510886346034,1570.5999755859375,-3.272703564988209,1596.0,0.05870372766801468
5908,2023-08-15,1580.0,1595.4000244140625,1580.0,1592.4000244140625,2413500.0,0.005984989532777485,-1.4838700150618718,30.998169057064388,44.08162926363429,48.4820866759458,19.74547633601742,27.17528483912156,65.40017228941815,-36.08258980336177,6.007032749469735,24.800048828125,7.726192565031397,-24.32000732421875,-83.62057750499844,34.98056285656094,-53.97029241460859,5.330277766171093,70.89808777406256,33.232652910696835,-27.18957106368608,29.65028509038989,8,16.4000244140625,16.4000244140625,74.04998779296875,-4.5,39.0,1,0.05962022226068031,-6.269223094709908,1570.5999755859375,-1.4770586720123637,1578.800048828125,1.3697510886346034,1570.5999755859375,0.05962022226068031
5909,2023-08-16,1564.199951171875,1566.0,1541.4000244140625,1559.800048828125,2353500.0,-0.010000030903876578,5.149993896484375,-0.3548301355568463,39.48958427270268,45.889479273449226,24.200899787542767,43.32201385941403,78.66411813160585,-16.17413053200562,6.226940063286576,38.5999755859375,3.1260346502122047,-38.9300537109375,-100.52055684640504,22.660449424530043,-69.72530527867139,-8.134802143203615,81.39821406778765,36.774075415826616,-19.02429156629806,30.795251567733825,8,32.2000732421875,32.2000732421875,88.800048828125,11.300048828125,32.4000244140625,2,0.06214044001814911,-1.4838700150618718,1580.0,-6.269223094709908,1570.5999755859375,-1.4770586720123637,1578.800048828125,0.06214044001814911
5910,2023-08-17,1580.5999755859375,1594.199951171875,1555.800048828125,1564.4000244140625,2567000.0,0.010484608698380082,-1.2994020730084939,3.681888802574631,39.121630956333114,43.522629363053525,0.9391610060602034,26.450933920774105,59.07321942649037,-28.296735469227997,6.4537930234036835,38.39990234375,-3.8677011089926054,-21.370025634765625,-83.77590247440071,41.03585120486946,-52.57296405458328,9.83291278505203,59.910264020701106,63.22572769657258,11.921088005638268,31.202938419817542,8,15.800048828125,15.800048828125,58.500030517578125,-5.0999755859375,52.800048828125,3,0.05327095694214101,5.149993896484375,1564.199951171875,-1.4838700150618718,1580.0,-6.269223094709908,1570.5999755859375,0.05327095694214101
5911,2023-08-18,1545.0,1566.199951171875,1541.5999755859375,1557.800048828125,2541500.0,-0.022523077398340696,-1.5101890834807303,-0.7901288523848994,36.87899230685797,42.671430207065555,24.925868785916464,61.65194535875662,92.71791674278552,11.161598300020614,6.797773461826901,39.0,-15.066622660255234,-54.71000366210933,-121.99375337961192,12.573746055393258,-88.35187852086074,-21.068128803357922,90.6258309989355,5.806412235383065,-42.11164506342638,33.641874858751294,8,26.29998779296875,51.4000244140625,90.9000244140625,30.5,86.0,4,0.10045304282969258,-1.2994020730084939,1580.5999755859375,5.149993896484375,1564.199951171875,-1.4838700150618718,1580.0,0.10045304282969258
5912,2023-08-21,1557.4000244140625,1572.0,1550.4000244140625,1559.199951171875,2176500.0,0.008025905769619701,-1.7341867993479252,0.14061874153617274,37.47635131102209,42.06520939055642,13.156967990649264,47.613386803242065,79.06601436927622,2.475734041081523,6.892069300795395,27.0,-22.857152437636614,-39.719982910156205,-109.4105059475969,29.970540127284494,-74.56524442887667,-4.874721391435742,73.5367743214781,29.629629629629626,-14.649187260392267,34.84526151872038,8,25.39996337890625,39.0,78.5,18.0999755859375,57.0,0,0.08642607774234357,-1.5101890834807303,1545.0,-1.2994020730084939,1580.5999755859375,5.149993896484375,1564.199951171875,0.08642607774234357
5913,2023-08-22,1590.4000244140625,1594.4000244140625,1554.800048828125,1557.800048828125,2934000.0,0.021189161090719555,-1.0518135042740449,-18.11183452017633,40.65868922211693,41.173782243433806,-15.167343499339495,12.763242551650137,44.37228626401975,-26.61243982365022,7.0752373111586015,39.5999755859375,-30.592890449474908,-5.1299865722655795,-73.85559748172659,63.59562433719543,-39.492792026996085,29.232818882464926,36.03530334861898,92.45283018867924,52.132753970841314,34.36280545473053,8,-18.0,6.0,45.5,46.0999755859375,-24.2000732421875,1,0.042379290354257915,-1.7341867993479252,1557.4000244140625,-1.5101890834807303,1545.0,-1.2994020730084939,1580.5999755859375,0.042379290354257915
5914,2023-08-23,1641.5999755859375,1653.0,1589.5999755859375,1590.4000244140625,4072000.0,0.03219312775774008,-1.401513855430043,1.570551825626547,52.322322763363765,41.785812780599535,-66.17803121885368,-38.289081111392534,-8.270849367148912,-74.106009066963,7.726953533943314,63.4000244140625,-27.583727407571814,44.729968261718795,-26.574333006263487,116.03426952970108,9.077817627727654,80.38211889570994,-123.199951171875,89.76658714930818,48.72479170447991,35.65215063399119,8,-44.39996337890625,-45.199951171875,-11.8499755859375,3.9000244140625,-72.7999267578125,2,-0.013767041862845386,-1.0518135042740449,1590.4000244140625,-1.7341867993479252,1557.4000244140625,-1.5101890834807303,1545.0,-0.013767041862845386
5915,2023-08-24,1644.199951171875,1645.199951171875,1629.199951171875,1630.5999755859375,2730500.0,0.0015838058142085831,1.0512852615517039,0.26562477648236893,51.20273448533339,42.48848066857952,-63.96671179043756,-41.654299831303206,-12.249076963938933,-72.88298747688077,8.333193416451595,16.0,-22.58284225163584,46.459948730468795,-26.78027522196885,119.70017268290644,9.839836754249973,83.08006070668762,-123.10792724609382,92.10049649951951,52.16725639369409,36.62011197621878,8,-46.99993896484375,-47.7999267578125,-18.849945068359375,1.300048828125,-73.199951171875,3,-0.028950235372535715,-1.401513855430043,1641.5999755859375,-1.0518135042740449,1590.4000244140625,-1.7341867993479252,1557.4000244140625,-0.028950235372535715
5916,2023-08-25,1620.4000244140625,1642.800048828125,1610.5999755859375,1623.4000244140625,2535500.0,-0.014475080564775311,-1.8495516906125093,-0.22058863128416403,59.719450316693745,44.550153877562,-37.59922440225182,-20.86141171254667,9.345371236230676,-45.23190994390961,8.292738021831362,33.5999755859375,-23.15803291608745,23.890020751953216,-46.7898814141347,94.56992291804113,-11.449930331090854,59.229971834997286,-96.66984096679698,68.22613709237014,22.63818404191943,35.33995108304398,8,-23.20001220703125,-24.0,3.04998779296875,25.0999755859375,-42.4000244140625,4,0.008022710320990445,1.0512852615517039,1644.199951171875,-1.401513855430043,1641.5999755859375,-1.0518135042740449,1590.4000244140625,0.008022710320990445
5917,2023-08-28,1683.5999755859375,1688.800048828125,1648.5999755859375,1649.800048828125,3878000.0,0.03900268465789991,-1.220994028008673,-11.266642252604166,68.98516713678346,47.31721364124524,-92.84846541098432,-83.93870636297447,-54.95204875485297,-104.55731963375683,9.247852035634939,68.4000244140625,-19.352787191389552,84.27997436523447,4.541086262235012,164.01886246823392,44.41053031373485,124.14941841673408,-157.28439580761733,96.11934832672576,45.40318509379749,39.86944405149973,8,-68.49993896484375,-79.99993896484375,-60.39996337890625,-38.0999755859375,-117.7999267578125,0,-0.031242561385540157,-1.8495516906125093,1620.4000244140625,1.0512852615517039,1644.199951171875,-1.401513855430043,1641.5999755859375,-0.031242561385540157
5918,2023-08-29,1678.800048828125,1699.199951171875,1674.800048828125,1690.0,2378000.0,-0.0028509900376673114,-1.5416629579237822,-0.3313602201604253,63.35484658518145,49.96890945374288,-81.0870831782172,-79.92890902773661,-52.19197167375023,-96.222704895373,9.802262542980484,24.39990234375,-15.139775202893816,77.38004760742183,-8.49134069117622,163.25143590601988,34.444353458122805,120.31574175672085,-145.98509028781268,81.38694627011627,29.2858607189508,42.935694149299074,8,-58.40008544921875,-70.00006103515625,-55.60003662109375,-33.300048828125,-55.0,1,-0.038360747284357344,-1.220994028008673,1683.5999755859375,-1.8495516906125093,1620.4000244140625,1.0512852615517039,1644.199951171875,-0.038360747284357344
5919,2023-08-30,1684.199951171875,1696.0,1677.199951171875,1684.199951171875,2142000.0,0.003216525009943405,-1.6857212611607142,-0.0,69.58621093169573,53.35386278433872,-75.62798606050478,-87.33342454703052,-58.99206712767477,-97.76515985979108,10.314776038560991,18.800048828125,-8.310275779111407,81.20995483398428,-9.621660271838437,172.041569939807,35.79414728107281,126.62576238689576,-141.40189307366882,83.06997276150403,27.429210630791324,45.41580755291138,8,-63.79998779296875,-75.39996337890625,-56.899932861328125,-38.699951171875,-45.199951171875,2,-0.0700629399246182,-1.5416629579237822,1678.800048828125,-1.220994028008673,1683.5999755859375,-1.8495516906125093,1620.4000244140625,-0.0700629399246182
5920,2023-08-31,1685.199951171875,1696.0,1678.4000244140625,1691.199951171875,2975000.0,0.0005937537281748284,1.256393001345895,-100.0,68.81187691436425,56.901961074061646,-67.3083053545322,-88.10957568297499,-62.1122934179989,-95.43755331558395,11.224732293132341,17.5999755859375,-2.573606130277085,79.19995727539072,-18.43755778012178,176.8374723309032,30.381199747634582,128.01871480314685,-133.0177794892486,84.19864124407043,25.325989289266225,48.81875752775621,8,-60.39996337890625,-76.39996337890625,-56.849945068359375,-38.699951171875,-25.199951171875,3,-0.06907186429883672,-1.6857212611607142,1684.199951171875,-1.5416629579237822,1678.800048828125,-1.220994028008673,1683.5999755859375,-0.06907186429883672
5921,2023-09-01,1683.0,1691.800048828125,1670.800048828125,1672.5999755859375,2369500.0,-0.001305454091869107,-2.0000261581521883,-1.73333740234375,70.30349589842398,60.54942158377296,-48.583527456478805,-86.6339850369834,-62.43712180088551,-89.66546560726874,12.282306739637677,21.0,6.747969045489754,74.64000854492178,-28.174813795259297,177.45483088510287,23.23259737483113,126.04741971501244,-121.99676154801864,67.98427077427837,7.5790233124226205,51.407411170090576,9,-56.0,-74.20001220703125,-53.79998779296875,-26.29998779296875,-19.199951171875,4,-0.06654783125371355,1.256393001345895,1685.199951171875,-1.6857212611607142,1684.199951171875,-1.5416629579237822,1678.800048828125,-0.06654783125371355
5922,2023-09-04,1671.4000244140625,1682.199951171875,1667.199951171875,1681.5999755859375,2101500.0,-0.006892439445001508,1.6316014905555318,-0.9807622334119745,66.37995419075808,63.40733991362198,-21.358098459752455,-70.02370021056163,-53.464956176763735,-74.58841033628005,11.968951082086217,15.800048828125,15.488828309287555,57.580029296874955,-46.50372258513676,161.66378117888667,5.538153355869099,109.62190523788081,-102.10498319888757,13.125228881835938,-48.62209510680463,52.04187594100586,9,-27.00006103515625,-62.60003662109375,-36.500030517578125,-14.70001220703125,18.5999755859375,0,-0.05588131090688808,-2.0000261581521883,1683.0,1.256393001345895,1685.199951171875,-1.6857212611607142,1684.199951171875,-0.05588131090688808
5923,2023-09-05,1678.5999755859375,1712.4000244140625,1671.800048828125,1682.0,2574000.0,0.00430773666788653,-3.776502014174619,0.3333373225783288,71.15388695745996,65.49973593518823,-16.462364531801086,-70.7543988958173,-62.56689468896957,-78.36185164835342,11.003507845135125,41.0,29.196407315313536,58.369982910156295,-45.0569523876859,161.7969182079985,6.656515261235199,110.08345055907739,-101.51063977336048,25.22125208288885,-38.045672659206375,51.71346764892113,9,-17.0999755859375,-63.199951171875,-42.499969482421875,-21.89996337890625,-38.0,1,-0.0671988135341407,1.6316014905555318,1671.4000244140625,-2.0000261581521883,1683.0,1.256393001345895,1685.199951171875,-0.0671988135341407
5924,2023-09-06,1680.5999755859375,1689.800048828125,1669.5999755859375,1678.5999755859375,1738500.0,0.001191469098706488,-1.02000732421875,-0.5882310702617313,69.53128725297404,67.53624179825941,-13.799611844405035,-69.66307293443288,-65.90457413351851,-77.14439966082364,11.800748984072548,20.2000732421875,43.10196757459835,56.139984130859375,-49.99890847519805,162.2788767369168,3.070537827830549,109.2094304338882,-92.68578468524174,29.646023674040382,-32.23705220760742,53.06944630302876,9,-19.0999755859375,-65.199951171875,-42.799957275390625,-23.89996337890625,-38.5999755859375,2,-0.03379741020049065,-3.776502014174619,1678.5999755859375,1.6316014905555318,1671.4000244140625,-2.0000261581521883,1683.0,-0.03379741020049065
5925,2023-09-07,1703.199951171875,1715.0,1680.5999755859375,1686.0,2720000.0,0.013447563914225302,-1.4571446010044642,8.5999755859375,82.55149569085907,70.07313572872224,-30.340988897415627,-86.24127586657119,-88.78190159715746,-96.36284129567412,12.547066606254798,34.4000244140625,55.19207718958569,72.10996093750009,-36.40237040909665,180.62229228409683,17.853795264201608,126.36612661079857,-105.32689359010988,75.31373059773532,6.0755451764001975,54.256165673298405,9,-21.39996337890625,-86.49993896484375,-78.04995727539062,-46.49993896484375,-49.0,3,-0.03769372534780935,-1.02000732421875,1680.5999755859375,-3.776502014174619,1678.5999755859375,1.6316014905555318,1671.4000244140625,-0.03769372534780935
5926,2023-09-08,1680.0,1714.0,1667.800048828125,1714.0,3518500.0,-0.013621390228383046,1.7176441865808822,-1.9767497977317567,74.1529249083148,70.64733103667015,2.461108391609514,-58.047045728198555,-66.51501520054626,-70.36094721811241,13.043826409850611,46.199951171875,58.71048151926243,43.85001220703134,-63.830585991573116,151.5306104056358,-9.990286892270888,97.69031130633357,-70.41424817641132,26.778317474423996,-45.50914367286941,53.840299099302285,9,11.0999755859375,-63.29998779296875,-55.899993896484375,-23.29998779296875,-19.5999755859375,4,-0.011904761904761862,-1.4571446010044642,1703.199951171875,-1.02000732421875,1680.5999755859375,-3.776502014174619,1678.5999755859375,-0.011904761904761862
5927,2023-09-11,1662.800048828125,1697.5999755859375,1659.0,1691.5999755859375,1836000.0,-0.010238066173735128,-1.1208763569414029,0.8470566693474265,65.21012816902781,70.8534734348753,18.327657765766844,-35.40053637350729,-49.01007905413326,-50.33482124741545,13.942253495858866,38.5999755859375,62.46363972503741,22.04005737304692,-81.64484718980475,125.72496193589859,-29.8023949083788,73.88250965447264,-42.67287218689512,6.785801478794642,-60.350440348219195,51.8424522814258,9,24.199951171875,-46.10003662109375,-39.9500732421875,-6.10003662109375,0.7999267578125,0,0.0006013952192898131,1.7176441865808822,1680.0,-1.4571446010044642,1703.199951171875,-1.02000732421875,1680.5999755859375,0.0006013952192898131
5928,2023-09-12,1674.199951171875,1683.5999755859375,1668.0,1669.0,1786500.0,0.006855846769901364,-3.3333559391000644,-0.1805543193079274,58.22403733811927,69.59100970225569,6.9360050166606015,-41.509586852495204,-60.50138913580122,-59.26064719583064,14.889232697973137,20.7999267578125,65.61197017891527,28.72996215820308,-71.84515260074772,129.30507691715388,-21.557595221272322,79.01751953767848,-44.585492194767994,27.142769949776785,-35.59704681784826,50.28755737947542,9,12.800048828125,-57.49993896484375,-57.59991455078125,-20.2999267578125,-28.5999755859375,1,0.009437372648987141,-1.1208763569414029,1662.800048828125,1.7176441865808822,1680.0,-1.4571446010044642,1703.199951171875,0.009437372648987141
5929,2023-09-13,1661.4000244140625,1679.5999755859375,1658.800048828125,1666.5999755859375,2172000.0,-0.007645399074855508,-3.0000234752805297,-1.0,54.12671105495702,67.95932460676602,18.060947731627266,-22.192105042577168,-48.45929775027798,-43.940154787800566,14.94013336628203,20.7999267578125,59.1714629166006,11.070031738281159,-82.09025388400437,104.23031736056669,-35.51011107286149,57.65017454942381,-23.24701133466624,4.626295097634614,-52.15240206769731,46.580142811142714,9,25.5,-33.20001220703125,-65.0,-27.70001220703125,-4.5999755859375,2,-0.012519591021109222,-3.3333559391000644,1674.199951171875,-1.1208763569414029,1662.800048828125,1.7176441865808822,1680.0,-0.012519591021109222
5930,2023-09-14,1664.800048828125,1687.800048828125,1660.199951171875,1675.5999755859375,4092000.0,0.0020464814999996417,-1.759992919965088,2.076928494295507,61.808555468475575,67.01544233677174,12.809990673285483,-19.985293730710964,-51.30375703561981,-44.58264751056663,15.782958423102869,27.60009765625,56.05099454594256,10.26005249023433,-77.05921530188925,97.57932028235791,-33.399581405827576,53.919686386296235,-18.962337056668275,10.869574832263742,-42.62445606804548,43.65963389606181,9,22.0999755859375,-36.60003662109375,-68.4000244140625,-31.10003662109375,-18.800048828125,3,-0.013695367707475925,-3.0000234752805297,1661.4000244140625,-3.3333559391000644,1674.199951171875,-1.1208763569414029,1662.800048828125,-0.013695367707475925
5931,2023-09-15,1700.199951171875,1709.4000244140625,1671.800048828125,1682.0,5103000.0,0.02126375619022136,1.0546379924490041,-1.6851920925027974,55.181037419048074,65.77111825102618,-22.231387651477007,-45.494362249542974,-85.63502198991137,-76.89537155915013,16.536503848161555,44.5999755859375,51.30874854236299,37.899957275390534,-34.790559651000194,110.59047420178126,1.5546988121950562,74.24521573858601,-47.44601057756404,81.81802829813155,32.323047907810725,36.3452584631954,9,-13.2999267578125,-71.99993896484375,-103.7999267578125,-66.49993896484375,-48.7999267578125,4,-0.02705564128989313,-1.759992919965088,1664.800048828125,-3.0000234752805297,1661.4000244140625,-3.3333559391000644,1674.199951171875,-0.02705564128989313
5932,2023-09-19,1692.0,1711.199951171875,1683.5999755859375,1685.4000244140625,2354000.0,-0.004822933423932363,-4.411721059371223,0.3626369941110977,54.03423055858577,63.868934206706825,-12.071476181235084,-28.136035021244425,-76.03993358091702,-65.62458276435541,17.493126899637723,27.5999755859375,46.55141136098996,22.97000732421884,-31.456780848173366,77.39679549661105,-4.243386761977263,50.183401410414945,-33.0214534651202,63.358803522340764,17.158596794061438,27.213394086196097,9,-5.0999755859375,-63.79998779296875,-95.5999755859375,-58.29998779296875,-61.800048828125,1,-0.01867610850232715,1.0546379924490041,1700.199951171875,-1.759992919965088,1664.800048828125,-3.0000234752805297,1661.4000244140625,-0.01867610850232715
5933,2023-09-20,1657.800048828125,1696.800048828125,1652.0,1686.0,2458000.0,-0.020212737099216893,-1.2512559731568325,-4.272735679804687,43.1392976240629,60.936490914605585,21.08504155612104,11.98682843745928,-40.62005935838101,-28.266014887592974,18.688665144653527,44.800048828125,40.502482261067826,-14.599945068359375,-55.08934355488509,25.88945341816634,-34.84464431162223,5.644754174903483,57.199951171875,9.797387858117888,-30.427934368875384,20.244699243262875,9,25.699951171875,-29.60003662109375,-61.4000244140625,-24.10003662109375,13.0,2,0.003498568335736474,-4.411721059371223,1692.0,1.0546379924490041,1700.199951171875,-1.759992919965088,1664.800048828125,0.003498568335736474
5934,2023-09-21,1619.0,1651.0,1619.0,1643.0,2972000.0,-0.023404540768081294,-1.6666666666666667,0.8510653034015254,35.62117601392305,55.722010950501584,56.1309950595803,51.65532701954885,-0.5099885286981589,13.786505831949398,18.612565991537604,38.800048828125,35.37500250701237,-52.26999511718759,-97.37686091957335,-7.163129314801836,-74.82342801838058,-29.7165622159946,94.74000000000001,0.0,-33.23110061976077,22.5534329011929,9,47.5,9.20001220703125,-22.5999755859375,14.70001220703125,39.0,3,0.016429879917194246,-1.2512559731568325,1657.800048828125,-4.411721059371223,1692.0,1.0546379924490041,1700.199951171875,0.016429879917194246
5935,2023-09-22,1596.5999755859375,1609.199951171875,1586.0,1597.199951171875,3190000.0,-0.013835716129748321,-1.128443038329087,0.024998982747395832,32.747566998639385,51.12141562720432,69.08460032452922,74.10588429930385,23.16020498856483,39.11822674313953,18.748127244564557,33.0,27.326035434287405,-72.29002075195308,-127.33837467495209,-17.241666828954067,-99.81419771345259,-44.76584379045357,113.35042441406245,8.466437475990555,-19.527214131625122,27.52417696149946,9,52.0,31.70001220703125,-0.199951171875,37.10003662109375,107.5999755859375,4,0.03770516983760741,-1.6666666666666667,1619.0,-1.2512559731568325,1657.800048828125,-4.411721059371223,1692.0,0.03770516983760741
5936,2023-09-25,1633.4000244140625,1636.5999755859375,1588.0,1602.5999755859375,2793500.0,0.023049010015561144,1.612905342880207,-51.33550356052899,43.10594088174222,48.66539481750591,27.914725227152758,40.401083731641165,-11.986792606003291,2.779212779879799,19.108246818776728,48.5999755859375,20.418443427384318,-36.13997192382817,-89.04273627450675,16.76279242685041,-62.59135409916735,-9.688589748488994,69.11335158593738,37.859459185404596,7.655197833608206,26.451382175339237,9,15.199951171875,-5.10003662109375,-37.0,0.29998779296875,123.199951171875,0,0.007713955796258443,-1.128443038329087,1596.5999755859375,-1.6666666666666667,1619.0,-1.2512559731568325,1657.800048828125,0.007713955796258443
5937,2023-09-26,1631.0,1641.800048828125,1620.5999755859375,1630.5999755859375,3569500.0,-0.001469342707352661,-1.0784360657503427,0.012987785061471024,41.21122020419304,46.77508180262522,28.30624182751785,40.74754803874521,-8.668995301560926,5.183916386701185,18.658446492692114,21.2000732421875,7.510786199063659,-35.90999755859366,-91.0522006919823,19.23220557479499,-63.48109912528798,-8.338895991899335,64.52257343999986,40.61370051362053,9.375156559507651,27.571101566694328,9,17.5999755859375,1.70001220703125,-47.149993896484375,2.70001220703125,267.0,1,0.012507678978579184,1.612905342880207,1633.4000244140625,-1.128443038329087,1596.5999755859375,-1.6666666666666667,1619.0,0.012507678978579184
5938,2023-09-27,1614.4000244140625,1620.800048828125,1599.4000244140625,1608.4000244140625,3690500.0,-0.010177790058821246,1.276592429063048,14.999084528532194,38.40223713148964,45.02791803335108,39.70717048256142,55.10048923531076,8.874659968967762,22.266907975276354,18.108387915834655,31.5999755859375,-2.6137764312668423,-49.289971923828034,-108.85277026330641,10.272826415650343,-79.07137109356722,-19.508572754088846,74.55119461953745,43.69234525240385,11.746225914806665,29.78139916973924,9,34.199951171875,20.5,-24.800018310546875,19.29998779296875,350.1999511718748,2,0.009786872224278431,-1.0784360657503427,1631.0,1.612905342880207,1633.4000244140625,-1.128443038329087,1596.5999755859375,0.009786872224278431
5939,2023-09-28,1566.199951171875,1593.4000244140625,1550.199951171875,1593.4000244140625,4397500.0,-0.029856338276308847,2.17646742032914,-4.533345540364583,27.97425923672631,41.26855178537893,81.55986520802276,99.08728726732238,57.54870231660493,71.15363428112664,17.8882223567593,64.2000732421875,-10.115204912917989,-91.59004516601567,-164.48384484865392,-18.696245483377425,-128.0369450073349,-55.143145324696434,116.57419471970888,17.467230286198607,-8.621678989481936,36.44689984131915,9,64.5,66.4000244140625,18.2000732421875,67.50006103515625,341.60009765625,3,0.06678591553906332,1.276592429063048,1614.4000244140625,-1.0784360657503427,1631.0,1.612905342880207,1633.4000244140625,0.06678591553906332
5940,2023-09-29,1568.800048828125,1579.0,1549.5999755859375,1579.0,5138000.0,0.0016601313608166635,4.764738265635846,0.37499719508309287,30.853996458950903,38.56554723425702,71.42075033589481,92.03854331719776,54.95319861646567,69.23034586964286,17.66016601795809,29.4000244140625,-16.541672005065266,-83.16995239257812,-164.90071954698624,-1.4391852381700119,-124.03533596978218,-42.30456881537407,103.36816148588218,20.8243579066944,-4.963475051110951,40.865383577204085,9,61.59991455078125,63.49993896484375,27.999969482421875,64.89996337890625,370.39990234375,4,0.05685871264378539,2.17646742032914,1566.199951171875,1.276592429063048,1614.4000244140625,-1.0784360657503427,1631.0,0.05685871264378539
5941,2023-10-02,1571.0,1603.4000244140625,1568.0,1569.800048828125,2525000.0,0.0014023145738160103,-13.749860129189766,-0.1176428349170636,33.33331855841736,36.26544590090498,54.72094879013912,85.3959051255888,53.22193861813139,67.91847343707195,17.41094669740949,35.4000244140625,-21.568346103108752,-75.37000122070322,-163.26430640329045,12.524303961884016,-119.31715381199683,-31.4228486294096,88.91138684120028,23.210420188983758,-4.77528024955809,43.94715259129358,10,52.20001220703125,61.29998779296875,25.800018310546875,62.70001220703125,368.199951171875,0,0.08478672894454164,4.764738265635846,1568.800048828125,2.17646742032914,1566.199951171875,1.276592429063048,1614.4000244140625,0.08478672894454164
5942,2023-10-03,1578.0,1584.0,1551.5999755859375,1571.0,3003000.0,0.00445576066199882,2.4105288856907894,5.833570701932858,32.25093151810424,35.055627444687346,33.35734426605359,74.87891741825956,46.169113299060655,62.11174716520782,17.37185550332705,32.4000244140625,-28.934058722959662,-63.700000000000045,-155.81830948308107,28.418309483080975,-109.75915474154044,-17.64084525845965,70.88024571567394,39.8876337071447,11.308056214916782,46.059154741540496,10,22.29998779296875,54.29998779296875,18.800018310546875,55.70001220703125,362.0,1,0.11318122660705798,-13.749860129189766,1571.0,4.764738265635846,1568.800048828125,2.17646742032914,1566.199951171875,0.11318122660705798
5943,2023-10-04,1565.800048828125,1584.5999755859375,1553.800048828125,1569.4000244140625,3346000.0,-0.0077312745068915945,-1.2318807248152357,-0.5142822265625,32.32249131761438,34.689106922875276,34.793613120832106,82.42063678780937,57.75429253541574,75.03099842810389,16.72340606333076,30.7999267578125,-38.3635865868855,-70.25995483398447,-166.5822998290671,26.062390161098165,-118.42112733152567,-22.098782336443264,73.15216987457529,30.111632972568238,-1.4359980318937566,48.16117249754127,10,29.89996337890625,66.49993896484375,43.54998779296875,67.89996337890625,373.199951171875,2,0.21215988045248801,2.4105288856907894,1578.0,-13.749860129189766,1571.0,4.764738265635846,1568.800048828125,0.21215988045248801
5944,2023-10-05,1623.800048828125,1623.800048828125,1573.5999755859375,1579.800048828125,3195000.0,0.03704176663131942,1.2818215110085227,-12.22230511003357,43.69230769230769,35.90518922217175,-25.0926565215118,21.02511436626378,0.03936786965641659,17.64778800200793,15.757537817827972,58.0,-46.51439007556246,-9.419958496093841,-103.53708373457653,84.69716674238884,-56.4785211153353,37.638604123147616,6.216945562899127,100.0,63.11708639015275,47.058562619241364,10,-28.10003662109375,8.49993896484375,-9.2000732421875,9.89996337890625,306.39990234375,3,0.20987801238444548,-1.2318807248152357,1565.800048828125,2.4105288856907894,1578.0,-13.749860129189766,1571.0,0.20987801238444548
5945,2023-10-06,1639.0,1648.4000244140625,1621.199951171875,1634.4000244140625,2695000.0,0.0093607283623649,1.3247901592650748,0.10454489968039772,39.960639539400916,35.55571129524494,-37.599672607649836,0.8104054994628314,-15.079860624701269,2.7121949839320223,14.381347205997164,27.2000732421875,-49.92149476622217,8.989990234375,-79.2749125930377,97.2548930617877,-35.14246117933135,53.12244164808135,-89.4000244140625,90.2892358755388,56.64935222856695,44.13245141370634,10,-40.0,-6.70001220703125,-24.4000244140625,-5.29998779296875,324.4000244140625,4,0.16400247030392,1.2818215110085227,1623.800048828125,-1.2318807248152357,1565.800048828125,2.4105288856907894,1578.0,0.16400247030392
5946,2023-10-10,1660.0,1676.4000244140625,1642.0,1660.0,2760000.0,0.01281269066503965,1.0975593417144898,0.0,44.96221817371184,35.9724888474137,-60.82618644160402,-22.94096459119328,-36.34018037557371,-17.86671477310074,13.5371618557798,37.4000244140625,-47.60692971532558,30.989990234375,-55.32179767618118,117.30177814493118,-12.165903720903088,74.14588418965309,-108.42402343749995,86.85895993786936,54.62460416760769,43.155893955278096,10,-47.0,-27.70001220703125,-43.20001220703125,-26.29998779296875,237.59997558593727,1,0.16819274166980414,1.3247901592650748,1639.0,1.2818215110085227,1623.800048828125,-1.2318807248152357,1565.800048828125,0.16819274166980414
5947,2023-10-11,1663.800048828125,1670.800048828125,1646.0,1670.4000244140625,2813000.0,0.002289186041039226,5.702693785981755,-100.0,51.04456753475942,37.37719222555478,-66.47479071542512,-28.103116046841023,-39.794372660236604,-21.315104160725014,12.92240546652517,24.800048828125,-42.00551503611837,34.740039062500045,-51.65528556322988,121.13536368822997,-8.457623250364804,77.9377013753649,-107.23111035156239,89.72269323405743,52.39266803892286,43.197662312864956,10,-50.800048828125,-31.50006103515625,-45.900054931640625,-30.10003662109375,234.199951171875,2,0.1655246389358651,1.0975593417144898,1660.0,1.3247901592650748,1639.0,1.2818215110085227,1623.800048828125,0.1655246389358651
5948,2023-10-12,1690.0,1692.800048828125,1661.4000244140625,1669.5999755859375,3015500.0,0.015747055176689395,1.415375153174048,-3.090924223648436,62.927890522617226,41.260929035098215,-90.32138776817578,-55.926031934322964,-65.63992799964763,-47.294883015084906,12.426505296117012,31.4000244140625,-41.29513175096463,60.14998779296866,-28.248998363503006,148.54897394944032,15.950494714732713,104.3494808712046,-128.6378180859374,97.65096719157552,53.30220980758935,44.199493078235854,10,-68.79998779296875,-57.70001220703125,-63.4000244140625,-56.29998779296875,197.59997558593727,3,0.14792899408284033,5.702693785981755,1663.800048828125,1.0975593417144898,1660.0,1.3247901592650748,1639.0,0.14792899408284033
5949,2023-10-13,1640.5999755859375,1671.0,1634.199951171875,1663.800048828125,3188500.0,-0.02923078367696008,-1.0444402247442466,-1.1372571312314128,57.294427346331496,44.198754689251615,-32.6962205258792,-8.605396418362943,-16.968040216086592,1.4974071607534825,11.958825146225028,55.800048828125,-41.0218008244085,11.789965820312545,-75.52897156009749,99.10890320072258,-31.869502869892358,55.44943451051745,-71.35152165703107,27.094969209681047,-20.892428001499802,43.65946869020501,10,-18.39996337890625,-8.29998779296875,-2.14996337890625,-6.89996337890625,199.800048828125,4,0.181884693925763,1.415375153174048,1690.0,5.702693785981755,1663.800048828125,1.0975593417144898,1660.0,0.181884693925763
5950,2023-10-16,1642.0,1649.199951171875,1623.0,1640.0,2199500.0,0.0008533612305843263,2.195135022478935,-0.08620662439820052,51.61532179183762,46.230088381853875,-25.27926207754558,-12.438871481050228,-18.198729673950083,-0.5083802558817752,11.180668378572161,26.199951171875,-38.294018077805504,14.329992675781341,-71.59474273626506,100.25472808782774,-28.632375030241747,57.29236038180443,-65.33845037714036,27.22061133049552,-21.13712584081024,42.96236770602318,10,-19.79998779296875,-9.70001220703125,-3.54998779296875,-8.29998779296875,223.4000244140625,0,0.1755176316515683,-1.0444402247442466,1640.5999755859375,1.415375153174048,1690.0,5.702693785981755,1663.800048828125,0.1755176316515683
5951,2023-10-17,1654.199951171875,1680.0,1647.4000244140625,1664.4000244140625,2428500.0,0.007429933722213677,-1.739502177269207,-5.10003662109375,54.20288970504982,48.66919484707004,-27.307887884145885,-29.789023672859912,-30.43226119312476,-12.770287673401981,10.106540926228378,38.0,-26.7801700751088,28.829943847656295,-51.17924102673851,108.8391287220511,-11.174648589540993,68.83453628485358,-70.57009159669951,44.69903917789724,-4.4466645421991515,40.004592437197395,10,-30.89990234375,-22.39996337890625,-4.949951171875,-37.49993896484375,186.40002441406227,1,0.1869181975390235,2.195135022478935,1642.0,-1.0444402247442466,1640.5999755859375,1.415375153174048,1690.0,0.1869181975390235
5952,2023-10-18,1660.4000244140625,1665.4000244140625,1627.800048828125,1660.5999755859375,2067500.0,0.003748079691209716,6.673426172741087,0.019602915305353102,58.65963537022772,51.5955441862493,-23.010077541528744,-40.55726332530821,-34.22184760273558,-18.83722154261477,8.76747277940903,37.5999755859375,-16.037847389833814,36.610015869140625,-38.98530444793755,112.2053361862188,-1.1876442893983494,74.4076760276796,-70.21995348371001,53.58165938559152,3.59139321309258,37.797660158539045,10,-27.20001220703125,-30.00006103515625,-6.500030517578125,-43.70001220703125,169.19995117187477,2,0.14285711134916435,-1.739502177269207,1654.199951171875,2.195135022478935,1642.0,-1.0444402247442466,1640.5999755859375,0.14285711134916435
5953,2023-10-19,1663.5999755859375,1674.199951171875,1646.0,1650.800048828125,2739000.0,0.0019272170108550757,-1.5178500389643652,-64.01526251526252,72.07616391510413,54.74930598878224,-12.15658110233062,-45.64042801940195,-34.544024105324524,-22.01181131412659,8.483328500085866,28.199951171875,-5.702539487691865,39.519970703124955,-36.66687418145648,115.70681558770639,1.4265482608341244,77.61339314541578,-67.26270598171868,71.22802734375,16.41644869238175,38.09342244229076,10,-6.5999755859375,-33.20001220703125,-11.749969482421875,-46.89996337890625,163.2000732421875,3,0.14089927137171565,6.673426172741087,1660.4000244140625,-1.739502177269207,1654.199951171875,2.195135022478935,1642.0,0.14089927137171565
5954,2023-10-20,1645.5999755859375,1660.5999755859375,1638.199951171875,1649.800048828125,1533500.0,-0.01081990879066963,-1.3578821579322706,-0.3281325996356943,66.27117933948549,57.67269929990275,10.349273831707478,-26.925955031230842,-15.28612594409742,-4.442138833596118,9.058906054837312,25.4000244140625,4.815197548666447,20.189971923828125,-56.5501810030114,96.93012485066765,-18.18010453959164,58.56004838724789,-43.474939228284256,39.64907997532895,-18.65771269067958,38.37007646341971,10,12.300048828125,-15.20001220703125,6.250030517578125,-28.89996337890625,167.800048828125,4,0.14705882571117113,-1.5178500389643652,1663.5999755859375,6.673426172741087,1660.4000244140625,-1.739502177269207,1654.199951171875,0.14705882571117113
5955,2023-10-23,1656.800048828125,1663.0,1640.5999755859375,1647.800048828125,1510500.0,0.006806072805269459,1.0934697789034158,-2.1428197750457754,67.51021404655611,60.17803217466323,2.167616292322464,-35.18889919377489,-24.253376077331723,-15.820174701037104,9.066031176332004,22.4000244140625,17.44780560977233,28.38004150390634,-48.324596886303425,105.0846798941161,-9.972277691198542,66.73236069901122,-49.2345117222435,55.55560752253158,-6.893602294294091,38.35231919510489,10,1.0999755859375,-26.40008544921875,0.749969482421875,-40.10003662109375,156.199951171875,0,0.11081601290137577,-1.3578821579322706,1645.5999755859375,-1.5178500389643652,1663.5999755859375,6.673426172741087,1660.4000244140625,0.11081601290137577
5956,2023-10-24,1646.0,1660.4000244140625,1613.5999755859375,1660.4000244140625,2070500.0,-0.00651861933234732,5.499995761454668,-1.6000027126736112,63.665592173371216,61.580368245620086,12.0389449456909,-24.660867602181497,-11.564318989805997,-5.071091182281407,9.549601471104479,46.800048828125,22.84343611680356,16.94999389648433,-60.132907434004665,94.03289522697332,-21.591456768760054,55.49144456172871,-33.32039219078388,53.46540836161834,-11.348686371671214,38.5414506652445,10,7.20001220703125,-15.60003662109375,11.550018310546875,-29.29998779296875,163.4000244140625,1,0.13329284593806956,1.0934697789034158,1656.800048828125,-1.3578821579322706,1645.5999755859375,-1.5178500389643652,1663.5999755859375,0.13329284593806956
5957,2023-10-25,1651.4000244140625,1663.0,1643.0,1662.199951171875,1518000.0,0.0032806952697828073,2.2258001004124788,0.7499936421820032,67.68593644780614,62.109040015085526,5.246752835485722,-29.991912644736658,-14.709285816586316,-10.938277601294885,9.967466900342677,20.0,28.8579089786067,21.33001708984375,-56.39871194934835,99.05874612903585,-17.534347429752188,60.19438160943969,-37.800048828125,62.37634332792813,-6.545347428483673,38.864364519596045,10,-4.60003662109375,-21.00006103515625,6.149993896484375,-34.70001220703125,128.0,2,0.11456942495747224,5.499995761454668,1646.0,1.0934697789034158,1656.800048828125,-1.3578821579322706,1645.5999755859375,0.11456942495747224
5958,2023-10-26,1630.199951171875,1647.5999755859375,1622.4000244140625,1626.199951171875,2233500.0,-0.012837636507671446,-3.3448740344747754,-0.3703728821222294,51.55942891136229,61.471817966755616,19.078427281888025,-7.955330948754181,8.242955466573221,9.506942036099645,10.262186531693748,29.0,31.161208271302712,-0.6600524902344205,-78.03858126438877,76.71847628391993,-39.349316877311594,38.02921189684275,-16.5999755859375,33.60317283813336,-30.0907429669341,38.68926438707714,10,16.60003662109375,-6.99993896484375,27.350067138671875,-13.49993896484375,176.800048828125,3,0.12231629885077777,2.2258001004124788,1651.4000244140625,5.499995761454668,1646.0,1.0934697789034158,1656.800048828125,0.12231629885077777
5959,2023-10-27,1670.800048828125,1675.5999755859375,1630.0,1630.199951171875,2278500.0,0.024904980292181023,-1.224389052972561,10.1500244140625,56.89505674196619,62.058455183436564,-18.760108722847235,-42.49605076957687,-29.587710829925754,-31.792031046445118,9.46399495521888,45.5999755859375,31.813976397639863,34.71004028320317,-38.28246141646764,107.70254198287398,-1.786210566632235,71.20629113303858,-52.44806884765626,92.25818264868951,30.609466865741226,36.49625084983543,10,-24.00006103515625,-49.60003662109375,-14.950042724609375,-54.10003662109375,181.39990234375,4,0.09336844352465534,-3.3448740344747754,1630.199951171875,2.2258001004124788,1651.4000244140625,5.499995761454668,1646.0,0.09336844352465534
5960,2023-10-30,1658.0,1666.800048828125,1646.5999755859375,1653.4000244140625,1767000.0,-0.007661029718728285,-1.219779335323116,0.1132996187566898,49.55036050198035,61.54150749420663,-3.857431322089724,-23.895879888597847,-14.638571345542914,-20.165175894219374,8.61118664369053,24.2000732421875,25.937252059874027,17.44999389648433,-48.82189849937231,83.72188629234097,-15.685952301443876,50.585940094412535,-35.5999755859375,71.61294260332662,12.609809967842615,33.13594619792831,10,-13.4000244140625,-36.79998779296875,-10.649993896484375,-41.29998779296875,169.0,0,0.09372739711342737,-1.224389052972561,1670.800048828125,-3.3448740344747754,1630.199951171875,2.2258001004124788,1651.4000244140625,0.09372739711342737
5961,2023-10-31,1704.199951171875,1710.4000244140625,1643.800048828125,1649.4000244140625,2664500.0,0.027864868016812316,-1.018184811095842,11.913090783642492,57.62837191205784,61.42692266552109,-47.1805505273544,-62.826307477577984,-56.96060559420448,-66.43212729216475,8.701254295468146,66.5999755859375,26.418059389248356,56.98994750976567,-6.569106649676996,120.54900166920834,25.21042043004445,88.76947458948689,-77.5759252929688,92.95446222478692,36.27413387427029,31.779527079721284,10,-42.199951171875,-74.199951171875,-65.74996948242188,-87.49993896484375,100.60009765625,1,0.06384230251462553,-1.219779335323116,1658.0,-1.224389052972561,1670.800048828125,-3.3448740344747754,1630.199951171875,0.06384230251462553
5962,2023-11-01,1756.5999755859375,1756.5999755859375,1710.199951171875,1716.0,3808500.0,0.030747580046596168,1.2857168628512154,0.7408764571049249,61.44328037334173,60.245491160880825,-94.42986624513901,-106.62683517744108,-105.19361698556213,-118.29813996973371,8.749970798840732,52.4000244140625,30.613554137777328,100.4599731445312,28.246732962669967,172.67321332639244,64.35335305360059,136.56659323546182,-123.27386982421876,100.0,46.49860681490969,36.10662009093061,11,-71.5,-103.5,-118.14999389648438,-139.89996337890625,82.2000732421875,2,0.030058094934512836,-1.018184811095842,1704.199951171875,-1.219779335323116,1658.0,-1.224389052972561,1670.800048828125,0.030058094934512836
5963,2023-11-02,1898.0,1910.0,1735.199951171875,1771.5999755859375,9694000.0,0.08049642854338335,1.324468357091318,3.1133029660698446,83.6031042163938,62.171260591648405,-222.47972383864885,-233.85297168766056,-241.76148435384584,-258.7324830787552,9.456000331294034,174.800048828125,37.09907177673517,225.25,104.21309123534866,346.28690876465134,164.73154561767433,285.7684543823257,-254.199951171875,95.71428571428572,37.2668681071348,60.51845438232566,11,-136.20001220703125,-168.20001220703125,-257.3500061035156,-281.29998779296875,-55.5999755859375,3,-0.06248681537720624,1.2857168628512154,1756.5999755859375,-1.018184811095842,1704.199951171875,-1.219779335323116,1658.0,-0.06248681537720624
5964,2023-11-06,1964.5999755859373,1971.4000244140625,1902.0,1920.199951171875,7404500.0,0.03508955510323353,1.3930992534784705,0.35126594808729006,85.98836982866318,64.22438901188252,-267.16628184983915,-288.39830361299255,-304.30635673454003,-324.12298220121625,11.373613553536757,73.4000244140625,44.30947851321139,274.8099792480466,99.15465639489571,450.4653021011975,186.98231782147104,362.63764067462216,-288.85593261718736,97.92428286480704,34.05930533370619,87.82766142657547,11,-172.09997558593727,-204.09997558593727,-322.8499755859373,-347.899963378906,-152.79992675781227,0,-0.08021988065989538,1.324468357091318,1898.0,1.2857168628512154,1756.5999755859375,-1.018184811095842,1704.199951171875,-0.08021988065989538
5965,2023-11-07,1907.800048828125,1928.5999755859373,1884.199951171875,1926.0,4553000.0,-0.02891170083664074,2.794889718924162,-0.4099085847824614,75.73051409207784,65.56493589173881,-191.1155779534604,-221.79981405649687,-244.11155724712717,-266.3996546417077,12.92493091876114,80.40002441406227,47.71279911346801,204.57005004882808,5.680315949568239,403.4597841480879,105.12518299919816,304.014917098458,-190.66416845703134,80.58608659167813,13.706162896347621,99.44486704962992,11,-110.9000244140625,-147.300048828125,-276.15008544921875,-291.10003662109375,-129.0,1,-0.02914356653382133,1.3930992534784705,1964.5999755859373,1.324468357091318,1898.0,1.2857168628512154,1756.5999755859375,-0.02914356653382133
5966,2023-11-08,1939.199951171875,1947.199951171875,1902.5999755859373,1934.5999755859373,3692000.0,0.01645869668733768,3.330099848893388,-0.25274658939998834,76.91118349967965,66.58996334194698,-197.29942316684583,-243.705169294617,-270.91446217020484,-296.9428597657902,14.038056064345694,44.59997558593773,55.585341930179766,222.00995483398447,-1.7435303226802716,445.7634399906492,110.1332122556521,333.88669741231683,-186.46709063476578,87.6722571925425,18.32077015865042,111.87674257833233,11,-142.2999267578125,-177.699951171875,-307.8499755859375,-322.49993896484375,-201.5999755859375,2,-0.05785888716842824,2.794889718924162,1907.800048828125,1.3930992534784705,1964.5999755859373,1.324468357091318,1898.0,-0.05785888716842824
5967,2023-11-09,1939.199951171875,1948.5999755859373,1893.800048828125,1920.0,2375000.0,0.0,1.8842066714638384,4.173924581376011,76.76766551038205,69.39087851961585,-170.06603188791655,-234.01298598913763,-268.26011966039914,-295.869892253354,15.138530317380194,54.79992675781227,63.384829277986,208.23995971679688,-34.74905164773031,451.22897108132406,86.7454540345334,329.73446539906035,-155.85368769199226,86.36745840075537,16.540623372108712,121.4945056822636,11,-138.49993896484375,-177.699951171875,-311.449951171875,-322.49993896484375,-217.199951171875,3,-0.06930688207914348,3.330099848893388,1939.199951171875,2.794889718924162,1907.800048828125,1.3930992534784705,1964.5999755859373,-0.06930688207914348
5968,2023-11-10,1940.0,1961.5999755859373,1921.199951171875,1939.0,2704000.0,0.00041256644403353526,-1.2076457168776642,0.05208346578843635,79.58198295971806,71.91164809936606,-136.67205352896917,-226.74888154026007,-266.18706288880685,-296.00934871143863,15.902039321643063,40.40002441406227,74.59948718872192,196.54000854492188,-62.75149072955719,455.83150781940094,66.89425890768234,326.1857581821614,-130.32620998933203,63.99082793559957,-9.25452269130362,129.6457496372395,11,-132.39996337890625,-177.39996337890625,-323.70001220703125,-323.29998779296875,-182.4000244140625,4,-0.05216492328447164,1.8842066714638384,1939.199951171875,3.330099848893388,1939.199951171875,2.794889718924162,1907.800048828125,-0.05216492328447164
5969,2023-11-13,1939.0,1982.4000244140625,1930.5999755859373,1956.199951171875,2642500.0,-0.0005154639175257714,-2.0470616957720313,-17.199951171875,78.94951439873255,75.17822075456074,-104.63000222892674,-213.17696378465098,-262.4404217886156,-294.04129635257846,17.472746658325196,51.80004882812523,85.9783085435206,180.6200073242187,-87.92616470492885,449.16617935336626,46.34692130964504,314.89309333879237,-106.68453717285684,55.80448875325531,-18.86559705932997,134.27308601457372,11,-125.89996337890625,-161.0,-325.0,-322.29998779296875,-177.800048828125,0,-0.04981948199377906,-1.2076457168776642,1940.0,1.8842066714638384,1939.199951171875,3.330099848893388,1939.199951171875,-0.04981948199377906
5970,2023-11-14,1930.199951171875,1956.800048828125,1928.800048828125,1949.800048828125,1523500.0,-0.004538447049058814,-1.5000108991825614,1.1395437963974961,79.27481102243792,77.58338065571408,-59.40493328170078,-191.49678830167431,-250.9715973281145,-284.6626218341612,19.38661582533477,28.0,105.64643356237548,157.40996093750005,-115.73191689747364,430.55183877247373,20.83902202001309,293.980899854987,-73.8709584908247,41.08342254388539,-34.77068099902969,136.5709389174869,11,-83.89996337890625,-132.199951171875,-316.199951171875,-313.49993896484375,-195.199951171875,1,-0.06134074465801653,-2.0470616957720313,1939.0,-1.2076457168776642,1940.0,1.8842066714638384,1939.199951171875,-0.06134074465801653
5971,2023-11-15,1963.4000244140625,1972.0,1942.199951171875,1953.0,2419000.0,0.017200328505878826,1.1594257382827877,-0.5306108467651528,80.39749427706433,79.68940442279435,-58.078449790150444,-211.1715256360826,-280.9911609616388,-317.25119699403604,20.818475849209577,41.800048828125,123.7397674271474,175.15003051757822,-104.65033413353694,454.9503951686934,35.249848192020636,315.0502128431358,-86.89966665573024,78.55529883123845,0.9551911040973948,139.90018232555764,11,-104.60003662109375,-165.4000244140625,-347.7500305175781,-346.70001220703125,-240.0,2,-0.09402056294719041,-1.5000108991825614,1930.199951171875,-2.0470616957720313,1939.0,-1.2076457168776642,1940.0,-0.09402056294719041
5972,2023-11-16,1897.5999755859373,1936.0,1886.4000244140625,1920.0,3443000.0,-0.03351331771922639,-1.2142882444462004,-2.153843445191754,73.96915941988388,78.61896611207105,33.330905779612976,-133.53638621276082,-212.33567052514832,-251.1745519113731,22.32571252970465,77.0,145.58097319898616,97.48998413085906,-179.58791570268318,374.5678839644013,-41.04896578591206,236.02893404763017,84.80004882812523,11.666615804036223,-68.54526627168686,138.5389499167711,11,35.70001220703148,-99.59997558593727,-274.9499816894529,-280.899963378906,-162.40002441406227,3,-0.08431703312527461,1.1594257382827877,1963.4000244140625,-1.5000108991825614,1930.199951171875,-2.0470616957720313,1939.0,-0.08431703312527461
5973,2023-11-17,1898.0,1913.199951171875,1881.800048828125,1897.800048828125,2956500.0,0.00021080544857143835,1.052291023400911,-0.00892638187257826,71.94744091052738,77.05886289894485,36.800887876478555,-121.71579067018001,-210.04884344969378,-250.94795586605892,23.695502848587257,31.39990234375,163.5669239324784,86.17000732421866,-186.3882715253576,358.7282861737949,-50.10913210056947,222.4491467490068,82.48002441406243,16.103335092796513,-59.99945864512354,136.27913942478807,11,34.10003662109375,-100.0,-275.3500061035156,-281.29998779296875,-161.5999755859375,4,-0.09272918861959956,-1.2142882444462004,1897.5999755859373,1.1594257382827877,1963.4000244140625,-1.5000108991825614,1930.199951171875,-0.09272918861959956
5974,2023-11-20,1887.5999755859373,1923.4000244140625,1872.4000244140625,1898.199951171875,2452500.0,-0.005479464917841237,-1.4878122850737336,-53.01282051282165,72.28260315852147,76.67576168410525,39.258244977618915,-97.24178685594597,-197.09189552337693,-239.68801637556203,25.37798859462781,51.0,177.58243057207528,63.66998291015602,-199.12813641875914,326.4681022390712,-67.72907675430156,195.0690425746136,88.93284980468775,15.26099889327769,-58.87295818252086,131.39905966445764,11,39.80004882812523,-89.59997558593727,-260.8499755859373,-270.899963378906,-133.99999999999977,0,-0.06887052430674356,1.052291023400911,1898.0,-1.2142882444462004,1897.5999755859373,1.1594257382827877,1963.4000244140625,-0.06887052430674356
5975,2023-11-21,1840.4000244140625,1891.5999755859373,1816.5999755859373,1887.5999755859373,4552500.0,-0.025005272188151628,1.717393708065958,4.452835838083605,63.19256624536413,75.1514708780702,84.81083355656074,-37.50461296798812,-148.55934640162877,-191.4851249464291,26.66425212411525,75.0,168.68827587629949,7.290032958984284,-243.47802552767507,258.05809144564364,-118.0939962843454,132.67406220231396,129.88483291796888,15.315344330133499,-54.1065521114039,125.38402924332968,11,59.0999755859375,-42.4000244140625,-213.1500244140625,-223.70001220703125,-107.2000732421875,1,-0.04303416224274548,-1.4878122850737336,1887.5999755859373,1.052291023400911,1898.0,-1.2142882444462004,1897.5999755859373,-0.04303416224274548
5976,2023-11-22,1865.4000244140625,1873.800048828125,1835.199951171875,1846.0,2152500.0,0.01358400329730447,1.132597765645707,-0.4110178915952454,61.12930011862396,73.41387472343041,53.91069513129219,-47.66895439261202,-171.16085278918626,-215.5150419957656,28.657996898347815,38.60009765625,150.62184241152545,21.32003173828116,-213.68394125706072,256.32400473362304,-96.18195475938978,138.8220182359521,92.5900423782814,40.87105431309915,-23.66329180994026,117.50198649767098,11,34.0999755859375,-67.4000244140625,-238.1500244140625,-248.70001220703125,-138.5999755859375,2,-0.06990459027951512,1.717393708065958,1840.4000244140625,-1.4878122850737336,1887.5999755859373,1.052291023400911,1898.0,-0.06990459027951512
5977,2023-11-24,1840.5999755859373,1893.800048828125,1840.5999755859373,1891.4000244140625,2933000.0,-0.013294761715206382,-1.0944890593386005,-2.618555922605014,42.28909012375274,69.27021996387869,70.68697049505431,-8.398342158015794,-143.64654667147101,-189.15755847474384,30.83754920988288,53.20007324218773,139.63517415933643,-12.940014648437682,-229.81947622754865,203.93944693067328,-121.37974543799305,95.49971614111769,106.0788839098941,22.47189983838259,-36.543762103265784,108.43973078955548,11,58.90002441406273,-42.59997558593727,-213.0499572753904,-223.89996337890602,-93.19995117187477,4,-0.06367486293949631,1.132597765645707,1865.4000244140625,1.717393708065958,1840.4000244140625,-1.4878122850737336,1887.5999755859373,-0.06367486293949631
5978,2023-11-27,1829.5999755859373,1859.800048828125,1828.199951171875,1843.4000244140625,2010500.0,-0.005976312151421359,-2.8072182839662325,0.2716542433810593,28.67972862305041,63.68468821102513,71.94570301723184,19.295440876027214,-130.37165738973886,-176.91333113958513,32.62238623016604,31.60009765625,123.68967701957217,-33.91001586914081,-224.27181092301066,156.45177918472928,-129.09091339607585,61.270881657794234,106.67257319710257,12.172279079123904,-40.18996164302025,95.18089752693503,11,64.70001220703148,-31.599975585937273,-197.79998779296852,-212.89996337890602,-89.99999999999977,0,-0.051595991295217525,-1.0944890593386005,1840.5999755859373,1.132597765645707,1865.4000244140625,1.717393708065958,1840.4000244140625,-0.051595991295217525
5979,2023-11-28,1826.800048828125,1835.199951171875,1807.5999755859373,1829.0,2990000.0,-0.001530349144717058,2.780856507416295,0.15941618752764,34.57730961965771,58.71829916627178,63.87329218945251,36.239763424389594,-124.869830425891,-173.12830122202718,34.5728270006267,27.599975585937727,106.82065972698933,-44.509942626953034,-213.1717716639596,124.15188641005352,-128.8408571454563,39.82097189155024,99.89869409914672,22.273847944703252,-25.422823873514293,84.33091451850333,11,62.99993896484375,-28.800048828125,-183.10006713867188,-210.10003662109375,-48.0,1,-0.04948545106075142,-2.8072182839662325,1829.5999755859373,-1.0944890593386005,1840.5999755859373,1.132597765645707,1865.4000244140625,-0.04948545106075142
5980,2023-11-29,1813.4000244140625,1821.5999755859373,1795.800048828125,1819.0,2093500.0,-0.007335244173361177,3.777796615916879,2.5454999445122626,24.284584270111566,52.48353138772147,65.89215803462184,65.22291137056982,-108.97751764982559,-158.17240722574024,36.54137450404672,31.0,87.21820161934852,-65.67996826171884,-204.67433632312122,73.31439979968354,-135.17715229242003,3.8172157689823507,101.38884177907585,17.959158761160715,-23.66132906332367,69.49718403070125,11,52.5,-15.4000244140625,-169.25003051757812,-196.70001220703125,12.0,2,-0.03297675527904953,2.780856507416295,1826.800048828125,-2.8072182839662325,1829.5999755859373,-1.0944890593386005,1840.5999755859373,-0.03297675527904953
5981,2023-11-30,1813.0,1815.5999755859373,1782.4000244140625,1801.800048828125,2808000.0,-0.000220593585903206,3.0487986423319393,-2.0,24.24493358883376,46.95861740649368,47.73411066340918,78.20131311175896,-107.1796868640181,-156.1583350605449,37.549635192935014,33.19995117187477,67.12368559855031,-71.51999511718759,-188.46260556766606,45.42261533329088,-129.9913003424267,-13.04868989194847,87.51020810933665,27.46855375201761,-8.140958082188039,58.471305225239234,11,39.9000244140625,-15.0,-168.85000610351562,-184.79998779296875,40.800048828125,3,-0.044015470947669555,3.777796615916879,1813.4000244140625,2.780856507416295,1826.800048828125,-2.8072182839662325,1829.5999755859373,-0.044015470947669555
5982,2023-12-01,1809.4000244140625,1829.800048828125,1799.5999755859375,1799.5999755859375,1561000.0,-0.0019856456624034458,-5.163249545352632,0.875008174386921,23.6481264091895,41.592026906345026,41.91501976246468,90.6051262333508,-101.93056781891687,-150.75086624034952,37.861815759140434,30.2000732421875,46.11962900784465,-77.75997314453116,-184.48052658729716,28.960580298234845,-131.12024986591427,-24.399696423148043,74.57475797793586,34.883709926962865,2.7459247510008353,53.36027672138301,12,43.5,-7.0,-167.60003662109375,-181.20001220703125,91.7999267578125,4,-0.045650477766897235,3.0487986423319393,1813.0,3.777796615916879,1813.4000244140625,2.780856507416295,1826.800048828125,-0.045650477766897235
5983,2023-12-04,1779.4000244140625,1796.4000244140625,1772.5999755859375,1790.199951171875,2139000.0,-0.01658008157135671,1.0517218699850044,-1.1020278518223263,21.17054244079621,35.912909048820005,59.588807542667155,117.27720419829029,-69.49348988771953,-119.00366862192755,36.163095733564546,36.800048828125,18.494975277395724,-101.82997436523442,-218.71090518810706,15.050956457638222,-160.27043977667086,-43.389508953797986,90.35429186102488,10.862702044971034,-17.526218342683567,58.44046541143636,12,53.79998779296875,23.0,-140.800048828125,-151.20001220703125,127.7999267578125,0,-0.017983589727406768,-5.163249545352632,1809.4000244140625,3.0487986423319393,1813.0,3.777796615916879,1813.4000244140625,-0.017983589727406768
5984,2023-12-05,1807.0,1818.4000244140625,1782.800048828125,1782.800048828125,3011500.0,0.015510832419498133,-1.9421526789947843,-2.2407514156861414,29.16104356042152,32.131628750493036,21.627773322716166,81.44034089207753,-93.03459323443258,-144.42274180298773,34.026371443515266,39.0,-2.4157839989204604,-66.34999999999991,-180.78970972884076,48.089709728840944,-123.56985486442022,-9.130145135579596,47.209621764823396,60.13982581527713,31.97874475622067,57.21985486442041,12,26.20001220703125,-0.79998779296875,-172.0,-178.79998779296875,64.59997558593727,1,-0.037299404767051736,1.0517218699850044,1779.4000244140625,-5.163249545352632,1809.4000244140625,3.0487986423319393,1813.0,-0.037299404767051736
5985,2023-12-06,1852.199951171875,1854.0,1813.5999755859373,1815.199951171875,2850000.0,0.025013808064125564,-1.0099539047364439,1.5289287047405749,31.924564033146325,28.88665807432886,-24.275122239484745,33.58322520610932,-132.84462941274842,-187.061011214671,32.391563039501655,47.0,-20.97703219343839,-18.370043945312545,-131.98441866742087,95.24433077679578,-75.1772313063666,38.4371434157415,-79.5999755859375,97.7886384665334,72.86251921677453,56.80718736105415,12,-18.99993896484375,-39.09991455078125,-218.199951171875,-223.99993896484375,29.2000732421875,2,-0.03962849815286429,-1.9421526789947843,1807.0,1.0517218699850044,1779.4000244140625,-5.163249545352632,1809.4000244140625,-0.03962849815286429
5986,2023-12-07,1827.0,1861.4000244140625,1814.800048828125,1849.800048828125,2555500.0,-0.01360541617330846,1.026085895040761,-0.6162175358952703,36.77902474462382,28.27442858775898,-5.693808536497727,52.64561716127923,-103.62281758103609,-159.45503696679043,30.559871760873648,46.5999755859375,-40.66370703758275,-37.95999755859384,-148.34011241143435,72.42011729424667,-93.1500549850141,17.230059867826412,-52.77202392578124,61.26125506907692,33.22621580077737,55.190057426420196,12,-10.0,-13.89996337890625,-194.10000610351562,-198.79998779296875,55.199951171875,3,-0.0008757392369663775,-1.0099539047364439,1852.199951171875,-1.9421526789947843,1807.0,1.0517218699850044,1779.4000244140625,-0.0008757392369663775
5987,2023-12-08,1804.800048828125,1820.0,1789.800048828125,1819.199951171875,4281500.0,-0.012151040597632723,2.774993896484375,0.6315733116319909,33.86426346916623,28.85048801510518,12.174119256023687,67.73311254893952,-77.49867726946582,-135.3209723511111,28.64364874541651,37.199951171875,-52.46931042027563,-53.439953613281205,-161.12114814715574,54.24124092059333,-107.28055088021847,0.40064365365606136,-27.08519082031239,36.26132380232318,6.439531686483889,53.84059726693731,12,12.199951171875,41.49993896484375,-158.800048828125,-176.50006103515625,123.39990234375,4,0.02714982196050819,1.026085895040761,1827.0,-1.0099539047364439,1852.199951171875,-1.9421526789947843,1807.0,0.02714982196050819
5988,2023-12-11,1838.800048828125,1848.199951171875,1816.0,1823.0,2212000.0,0.018838651972597598,-1.1610670074798666,-1.0972330541521143,42.18950686919519,29.696287709498236,-22.77907176700228,27.154981379941546,-106.56334817682773,-167.07051757273803,26.674573440645045,43.39990234375,-64.30676009509011,-14.379956054687455,-115.17524777534209,86.41533566596718,-64.77760191501488,36.017689805639975,-57.737784164062305,71.24684146850943,37.9480654895264,50.39764586032734,12,-21.800048828125,19.99993896484375,-169.7000732421875,-189.7000732421875,81.199951171875,0,0.033935121104395005,2.774993896484375,1804.800048828125,1.026085895040761,1827.0,-1.0099539047364439,1852.199951171875,0.033935121104395005
5989,2023-12-12,1842.4000244140625,1872.800048828125,1839.800048828125,1864.0,1949000.0,0.0019577852351220226,-1.4626932975016511,-1.3670828375851785,50.372024079839846,32.59489213280138,-26.746119679690082,16.80870390478117,-103.53053668650705,-168.3411306889593,24.554638876769502,34.0,-64.32833197347418,-5.949981689453125,-98.3371420070157,86.43717862810945,-52.14356184823441,40.24359846932816,-58.124249359999794,63.37346456137048,26.65152000768829,46.193580158781245,12,-19.70001220703125,35.0999755859375,-96.60003662109375,-112.60003662109375,75.19995117187477,1,0.03517147519492725,-1.1610670074798666,1838.800048828125,2.774993896484375,1804.800048828125,1.026085895040761,1827.0,0.03517147519492725
5990,2023-12-13,1811.800048828125,1854.199951171875,1806.0,1850.800048828125,2548000.0,-0.016608757696727205,1.104810337107401,1.8055575963424075,40.23323277946406,34.371369820649186,4.0264568144179975,40.14173959374352,-66.60041645610158,-135.81836358014698,22.10821285565052,48.199951171875,-59.45768072398232,-30.62996215820317,-115.82774954634783,54.56782522994149,-73.2288558522755,11.96893153586916,-22.21281734761851,26.506024096385545,-9.290757211999875,42.59889369407236,12,10.89996337890625,65.699951171875,-35.300048828125,-51.300048828125,49.39990234375,2,0.03300580922077523,-1.4626932975016511,1842.4000244140625,-1.1610670074798666,1838.800048828125,2.774993896484375,1804.800048828125,0.03300580922077523
5991,2023-12-14,1778.800048828125,1823.0,1764.4000244140625,1822.800048828125,2828000.0,-0.01821393040658348,1.6396443457126832,1.1282051282051282,39.06581997765069,36.08444688381154,35.386262296672385,61.76984942286981,-27.594142677349964,-100.85079010617528,19.11215341126224,58.5999755859375,-58.52503514058753,-54.39996337890625,-122.74863528907917,13.948708531266675,-88.57429933399271,-20.225627423819788,94.0,13.284152371643208,-23.198536756090128,34.17433595508645,12,39.79998779296875,94.5999755859375,-0.10003662109375,-18.300048828125,44.199951171875,3,0.05767931907441226,1.104810337107401,1811.800048828125,-1.4626932975016511,1842.4000244140625,-1.1610670074798666,1838.800048828125,0.05767931907441226
5992,2023-12-15,1737.5999755859375,1770.199951171875,1725.5999755859375,1764.4000244140625,4899000.0,-0.02316172257209581,1.3229213025952724,0.6090920188210227,35.29410846469172,37.65373199757771,73.00799825629747,95.25215070407967,19.031626799313017,-58.20612043721849,17.431225782126322,53.2000732421875,-54.89063178462925,-87.60003662109375,-161.4445834962719,-13.755489745915611,-124.52231005868293,-50.67776318350457,133.03207275390628,8.152169856774774,-30.10828876898784,36.92227343758911,12,61.60003662109375,116.4000244140625,41.60003662109375,22.9000244140625,90.5999755859375,4,0.08321821916300198,1.6396443457126832,1778.800048828125,1.104810337107401,1811.800048828125,-1.4626932975016511,1842.4000244140625,0.08321821916300198
5993,2023-12-18,1722.0,1744.0,1712.800048828125,1719.0,2701500.0,-0.008977886628179221,-3.0519674054345414,-0.11194009455877128,33.90661916819691,38.18101817621942,88.96515690994624,102.23207895415635,40.38119270658353,-41.44516862666205,15.838457134295172,31.199951171875,-51.64804470593572,-94.4000122070313,-173.4781687985394,-15.32185561552319,-133.93909050278535,-54.86093391127724,142.83076542968752,5.749969482421875,-33.10617816310395,39.53907829575407,12,70.800048828125,125.60003662109375,59.100006103515625,38.5,137.59997558593727,0,0.11974445480364393,1.3229213025952724,1737.5999755859375,1.6396443457126832,1778.800048828125,1.104810337107401,1811.800048828125,0.11974445480364393
5994,2023-12-19,1757.5999755859375,1758.800048828125,1720.0,1730.199951171875,2843500.0,0.020673621130045117,1.604015189064529,9.133341471354166,41.97813683675561,39.2980818210649,50.98218886566815,59.44103947399708,9.193226942142246,-75.54721406547583,13.941335535984972,38.800048828125,-47.03799684379237,-52.300036621093795,-128.03704010380034,23.436966861612746,-90.16853836244695,-14.431534879740639,98.10894684765617,31.683138400549748,-9.410835009556042,37.868501741353235,12,35.2000732421875,90.00006103515625,27.50006103515625,2.9000244140625,85.4000244140625,1,0.09239874070885934,-3.0519674054345414,1722.0,1.3229213025952724,1737.5999755859375,1.6396443457126832,1778.800048828125,0.09239874070885934
5995,2023-12-20,1761.199951171875,1785.5999755859375,1759.199951171875,1765.0,4840500.0,0.002048233748260797,-5.76919465397978,-0.1386877898610449,42.62107053304074,39.94719801977788,37.00818418675226,52.283992994988466,9.64804446686253,-77.80472432384317,13.08385502604624,28.0,-38.064131172152656,-44.740057373046966,-122.02865894115916,32.54854419506523,-83.38435815710318,-6.095756588990753,85.93443884539056,43.92007603366572,1.0570322855528076,38.644300784056135,12,31.60009765625,81.2000732421875,34.350067138671875,4.800048828125,67.0,2,0.08880310512727196,1.604015189064529,1757.5999755859375,-3.0519674054345414,1722.0,1.3229213025952724,1737.5999755859375,0.08880310512727196
5996,2023-12-21,1735.0,1747.0,1730.0,1741.5999755859375,3898000.0,-0.014876193446656583,-1.048195783420474,1.7368133633151301,40.04281612753874,40.63370387070816,54.51876331152266,71.90016046333994,39.004947734795905,-50.691631616271025,12.287468252660851,31.199951171875,-33.83641981953542,-64.42000732421866,-142.58453109235074,13.744516443913426,-103.50226920828482,-25.337745440152503,104.07432954591718,30.494469102597854,-12.82527918309912,39.08226188406605,12,57.800048828125,107.4000244140625,87.14999389648438,31.0,102.59997558593727,3,0.07273772401837175,-5.76919465397978,1761.199951171875,1.604015189064529,1757.5999755859375,-3.0519674054345414,1722.0,0.07273772401837175
5997,2023-12-22,1723.4000244140625,1748.0,1721.0,1738.0,2084000.0,-0.006685864891030291,-1.7835016517225106,2.212125695895833,42.117110615314616,40.62565984249922,59.628434126085494,78.28323721719494,53.56966652611936,-37.95567596586102,11.220256721634927,27.0,-34.31900219883255,-70.15998535156245,-152.77194736727984,12.451976664154927,-111.46596635942115,-28.854004343703764,108.09784828878719,14.560420673500152,-31.50730949626822,41.305981007858705,12,69.4000244140625,101.0,104.99996948242188,42.5999755859375,98.5999755859375,4,0.05779272030578064,-1.048195783420474,1735.0,-5.76919465397978,1761.199951171875,1.604015189064529,1757.5999755859375,0.05779272030578064
5998,2023-12-25,1735.199951171875,1744.800048828125,1728.4000244140625,1734.800048828125,1088000.0,0.006846887890595399,-1.4848613757005198,-0.02739061729220839,39.42249246680828,39.409045218829036,35.29950793938929,62.23953636797796,44.08809377735065,-48.689565554588626,10.369747815244425,21.4000244140625,-35.66148163275102,-53.64005737304683,-138.3425663095761,31.062451563482455,-95.99131184131147,-11.288802904782187,89.17605209849125,23.170665897524167,-20.24471572284955,42.35125446826466,12,48.300048828125,82.90008544921875,130.45004272460938,30.800048828125,101.40002441406227,0,0.05359612875576225,-1.7835016517225106,1723.4000244140625,-1.048195783420474,1735.0,-5.76919465397978,1761.199951171875,0.05359612875576225
5999,2023-12-26,1736.4000244140625,1745.199951171875,1725.4000244140625,1745.199951171875,1090500.0,0.0006916051613401475,3.500020807612812,-22.005189255189254,30.39945617924596,38.316403374360355,19.536567152613088,56.8335566232829,46.86067302696756,-49.061275020001176,9.938454648868644,19.7999267578125,-34.25421439603065,-47.91998291015625,-133.73413387461665,37.894168054304146,-90.82705839238633,-5.012907427926166,81.28142158976925,23.83905609000705,-12.173913349899863,42.907075482230155,12,31.5,81.70001220703125,128.64999389648438,29.5999755859375,144.19995117187477,1,0.07095136457018181,-1.4848613757005198,1735.199951171875,-1.7835016517225106,1723.4000244140625,-1.048195783420474,1735.0,0.07095136457018181
6000,2023-12-27,1753.5999755859375,1763.0,1748.0,1751.5999755859375,2423500.0,0.00990552345660034,-2.2608868720643263,-0.227274618873892,37.23032697794196,38.11245970772605,-7.5848916038125935,36.81115572882709,33.87001289420459,-64.88054831132376,9.601914980262883,26.5999755859375,-38.172505089569995,-27.730029296875045,-113.44509714425135,57.98503855050126,-70.5875632205632,15.127504626813106,57.7885865873518,77.61898949032738,42.949126571017544,42.85753392368815,12,-4.39996337890625,49.7000732421875,109.10003662109375,12.4000244140625,60.800048828125,2,0.050980854048079616,3.500020807612812,1736.4000244140625,-1.4848613757005198,1735.199951171875,-1.7835016517225106,1723.4000244140625,0.050980854048079616
6001,2023-12-28,1733.199951171875,1755.4000244140625,1730.5999755859375,1750.0,1405500.0,-0.011633225763045596,-1.2545498934659092,-8.4000244140625,37.46496246848866,38.353665708147936,6.332447781306428,53.678345081964835,57.93576368082927,-43.37690023479081,9.647152903085326,24.800048828125,-46.81936329725886,-44.14005126953134,-131.06858471872192,42.78848217965924,-87.60431799412663,-0.6757845449360502,72.2733002007044,29.04750279017857,-5.197113004495613,43.46426672459526,12,16.00006103515625,70.10009765625,115.550048828125,32.800048828125,158.0,3,0.05481191015252884,-2.2608868720643263,1753.5999755859375,3.500020807612812,1736.4000244140625,-1.4848613757005198,1735.199951171875,0.05481191015252884
6002,2023-12-29,1726.800048828125,1735.4000244140625,1713.4000244140625,1724.4000244140625,2408500.0,-0.0036925354973745828,1.2449007554667015,-0.14285818086698734,28.294553103948175,37.7301028121203,12.336598634742813,56.467916419246194,67.80272683761223,-34.72420143783097,9.556470515427272,22.0,-50.701115946154005,-46.40995483398433,-134.7621343981216,41.94222473015293,-90.58604461605296,-2.2338650519157,73.1128103917872,27.016191552041107,-2.442640777950757,44.17608978206864,12,22.699951171875,76.5,121.949951171875,39.199951171875,107.0,4,0.06416488511973673,-1.2545498934659092,1733.199951171875,-2.2608868720643263,1753.5999755859375,3.500020807612812,1736.4000244140625,0.06416488511973673
6003,2024-01-04,1747.4000244140625,1750.0,1707.4000244140625,1730.199951171875,2583000.0,0.01192956625170205,2.8035651031874487,7.166624281572656,32.727257392806635,36.70222731834819,-4.78463633604224,35.14981001887395,50.87750909079273,-52.74031069748776,9.915373493111062,42.5999755859375,-51.56851876509813,-24.20997924804692,-113.24651808949761,64.82655959340377,-68.72824866877227,20.308290172678426,47.28606618234244,71.94247763324002,44.84144827156572,44.518269420725375,1,-0.9000244140625,42.70001220703125,101.3499755859375,18.5999755859375,116.4000244140625,3,0.0426919849740488,1.2449007554667015,1726.800048828125,-1.2545498934659092,1733.199951171875,-2.2608868720643263,1753.5999755859375,0.0426919849740488
6004,2024-01-05,1739.5999755859375,1773.0,1739.5999755859375,1761.4000244140625,2494000.0,-0.00446380263199353,-2.0642155600103034,-1.267439302214999,35.685939300713784,35.93165718142298,0.2163505412804625,39.67571186515761,62.91772663507709,-43.10362211714232,9.719889404786697,33.4000244140625,-47.72466540045434,-28.640026855468705,-117.1370703079574,59.85701659701999,-72.88854858171317,15.608494870775758,48.103229715879934,49.085309688404244,21.003977304273402,44.248521726244405,1,0.60003662109375,50.50006103515625,106.55001831054688,26.4000244140625,125.4000244140625,4,0.055759945597451566,2.8035651031874487,1747.4000244140625,1.2449007554667015,1726.800048828125,-1.2545498934659092,1733.199951171875,0.055759945597451566
6005,2024-01-09,1778.800048828125,1783.0,1747.800048828125,1754.4000244140625,2275500.0,0.022533958261860665,1.1463432788605752,-1.1192646680030909,50.0,37.03801094502979,-40.48168219313675,-5.591947659159814,28.13968640109124,-79.81489719666342,8.943511833102026,43.4000244140625,-40.638840062032614,14.23004150390625,-65.23337759386618,93.69346060167868,-25.50166804497985,53.96175105279235,-71.4000244140625,94.44450723783535,61.82735660466934,39.73170954888619,1,-33.60003662109375,11.29998779296875,65.09994506835938,-12.800048828125,101.5999755859375,1,0.057229550238026006,-2.0642155600103034,1739.5999755859375,2.8035651031874487,1747.4000244140625,1.2449007554667015,1726.800048828125,0.057229550238026006
6006,2024-01-10,1825.4000244140625,1833.800048828125,1782.5999755859375,1792.199951171875,3142500.0,0.02619742202988906,1.0479979296925546,1.3606573779923457,66.64141657195952,39.76293382910144,-81.47818050340629,-55.14526154909936,-13.057416525638018,-123.76076305373317,8.344084948649623,55.0,-37.768664772367174,60.91001586914058,-18.29155924467932,140.11159098296048,21.309228312230516,100.51080342605064,-116.48800048828116,93.3544123484141,55.26144958194658,39.60078755690999,1,-54.79998779296875,-35.29998779296875,6.54998779296875,-59.4000244140625,69.0,2,-0.006026076395792113,1.1463432788605752,1778.800048828125,-2.0642155600103034,1739.5999755859375,2.8035651031874487,1747.4000244140625,-0.006026076395792113
6007,2024-01-11,1853.800048828125,1858.199951171875,1830.5999755859373,1847.800048828125,2831500.0,0.015558246978318424,2.729775651600163,0.18072249287618347,73.82503952061559,43.58543905730225,-99.94613347926906,-83.99244370406404,-35.787247546357094,-149.18365614726645,8.41023839474725,32.7999267578125,-34.48243894413622,86.86004028320303,-0.23042577930300467,173.95050634570907,43.314807251950015,130.40527331445605,-139.89250390624989,97.08229145839286,52.630371300839585,43.54523303125302,1,-71.00006103515625,-63.70001220703125,-28.35003662109375,-87.800048828125,13.39990234375,3,0.020174722925156985,1.0479979296925546,1825.4000244140625,1.1463432788605752,1778.800048828125,-2.0642155600103034,1739.5999755859375,0.020174722925156985
6008,2024-01-12,1901.199951171875,1913.800048828125,1855.800048828125,1913.800048828125,4959000.0,0.02556904795299464,8.206277853129238,-2.1000162760416665,74.89599254371615,48.529498653354494,-135.58036865176996,-133.31282593498236,-76.16581209716469,-193.45066621336628,8.294595674604775,60.0,-26.147445852474675,131.13994750976553,29.890138164406608,232.38975685512446,80.51504283708618,181.76485218244488,-178.63486187499984,92.76688153929058,44.7706759486585,50.62490467267946,1,-90.59991455078125,-90.59991455078125,-73.5499267578125,-135.199951171875,-49.0,4,-0.03545124346453177,2.729775651600163,1853.800048828125,1.0479979296925546,1825.4000244140625,1.1463432788605752,1778.800048828125,-0.03545124346453177
6009,2024-01-15,1907.199951171875,1911.199951171875,1895.4000244140625,1901.199951171875,213500.0,0.0031559016169244725,1.2571323939732142,-0.47618678550668475,75.10318054664701,52.73759349432172,-128.29622369688946,-141.46210045247335,-76.23885174968655,-195.99879675779198,7.792399986629761,15.7999267578125,-17.041989272694536,133.89995117187505,19.597422246094993,248.2024800976551,76.7486867089849,191.05121563476519,-169.3360651124999,96.0240375564759,45.54954782077424,57.15126446289005,1,-96.59991455078125,-96.59991455078125,-89.39993286132812,-141.199951171875,-58.59997558593773,0,-0.022755821861825787,8.206277853129238,1901.199951171875,2.729775651600163,1853.800048828125,1.0479979296925546,1825.4000244140625,-0.022755821861825787
6010,2024-01-16,1871.5999755859373,1908.0,1870.0,1903.5999755859373,2025000.0,-0.018666095059442167,-1.1590939041053414,-5.333333333333333,72.75150788638909,56.658320762977326,-82.91733656415863,-106.61875676182649,-34.59074259576573,-157.38078140598827,7.792852863840337,38.0,-7.77241922162284,95.3099792480466,-26.13821498597963,216.75817348207283,34.585882131033486,156.03407636505972,-119.66119650506221,67.83532798469638,14.220743428093485,60.72409711701309,1,-60.99993896484352,-60.99993896484352,-51.89996337890602,-105.59997558593727,40.20007324218773,1,-0.0035263815302578605,1.2571323939732142,1907.199951171875,8.206277853129238,1901.199951171875,2.729775651600163,1853.800048828125,-0.0035263815302578605
6011,2024-01-17,1881.4000244140625,1922.5999755859373,1881.199951171875,1892.800048828125,2449500.0,0.005236187730263797,-6.0168516660287,0.3562507629394531,76.4745394953225,62.01165258424115,-77.65018956742983,-114.19288903857228,-39.59347140068098,-163.50673382191894,8.681503858163124,51.0,5.348364131114522,99.98002929687505,-30.263777168263232,230.22383576201332,34.85812606430591,165.10193252944418,-116.51234375340755,55.21744437839698,-3.19937175646168,65.12190323256914,1,-66.4000244140625,-66.4000244140625,-58.25,-115.4000244140625,37.7999267578125,2,-0.0005315190746377763,-1.1590939041053414,1871.5999755859373,1.2571323939732142,1907.199951171875,8.206277853129238,1901.199951171875,-0.0005315190746377763
6012,2024-01-18,1882.199951171875,1904.800048828125,1861.800048828125,1869.0,1816500.0,0.00042517633009042655,-2.115958566639245,-1.1578879739583892,75.57412142474872,66.77241525445693,-60.444902098437524,-109.20320842015008,-37.17714042252942,-160.78860551401021,9.20568602542247,43.0,15.575989987300545,93.54995727539062,-42.38139623241341,229.48131078319466,25.58428052148861,161.51563402929264,-101.54104101869189,39.520855224085295,-22.389617272955917,67.96567675390199,1,-51.0999755859375,-67.199951171875,-67.14993286132812,-116.199951171875,51.0,3,0.006481815725577711,-6.0168516660287,1881.4000244140625,-1.1590939041053414,1871.5999755859373,1.2571323939732142,1907.199951171875,0.006481815725577711
6013,2024-01-19,1928.199951171875,1929.5999755859373,1895.5999755859373,1912.199951171875,2987500.0,0.024439486342224148,2.61701188234539,1.2121256958958329,78.86815554308635,71.57043928138721,-87.27976404620745,-146.47290075856017,-83.91848923081602,-203.4942626103325,9.683963606265664,47.40002441406227,29.463380649737474,129.23995971679688,-16.342991144250846,274.8229105778446,56.448484286273015,202.03143514732074,-133.34693447541645,97.93506500521264,29.919610448784326,72.79147543052383,1,-89.49993896484375,-109.699951171875,-96.54995727539062,-162.199951171875,41.800048828125,4,-0.03163572323654862,-2.115958566639245,1882.199951171875,-6.0168516660287,1881.4000244140625,-1.1590939041053414,1871.5999755859373,-0.03163572323654862
6014,2024-01-22,1920.0,1955.800048828125,1907.199951171875,1938.0,2981500.0,-0.00425264566928929,-1.2293572844455893,-1.125,75.74259164626176,74.43072724208295,-56.7688141435201,-132.26375912310095,-78.71750078087052,-192.83172326594467,10.602410756325705,48.60009765625,47.631005864122244,112.92000732421866,-40.83627512924727,266.6762897776846,36.04186609748581,189.7981485509515,-108.97734823680389,61.914841672207444,-4.6840016927309875,76.87814122673294,1,-50.79998779296875,-88.39996337890625,-82.10000610351562,-154.0,40.199951171875,0,-0.035312525431315134,2.61701188234539,1928.199951171875,-2.115958566639245,1882.199951171875,-6.0168516660287,1881.4000244140625,-0.035312525431315134
6015,2024-01-23,1917.5999755859373,1949.5999755859373,1911.4000244140625,1918.199951171875,2260500.0,-0.0012500127156577223,-4.876970749800425,0.03333197699654041,80.20971947410533,75.9383164534325,-36.44171975833183,-123.89818961917103,-77.57504813962964,-187.9995802196047,11.8579307184437,38.19995117187477,64.72558646489733,102.6999816894529,-57.02436203948969,262.4243254183955,22.837809824981605,182.5621535539242,-86.30848823365113,59.36162421043859,-11.492031860250066,79.86217186447126,1,-24.399963378906023,-85.99993896484352,-67.49996948242165,-151.59997558593727,95.40002441406273,1,-0.03598247855573555,-1.2293572844455893,1920.0,2.61701188234539,1928.199951171875,-2.115958566639245,1882.199951171875,-0.03598247855573555
6016,2024-01-24,1861.199951171875,1909.0,1861.0,1902.4000244140625,2918000.0,-0.0294117778119124,-1.3076936620234927,68.66958290943481,68.91890777297941,75.39319070369514,28.575595922922275,-60.66936529229997,-24.126164689693724,-129.09069224496807,12.461592834189867,56.59997558593727,81.1456050275442,39.989959716796875,-116.37985769561101,196.35977712920476,-38.19494898940707,118.17486842300082,-12.47726521297136,0.21091884903721597,-73.040638856883,78.18490870620393,1,44.60009765625,-29.59991455078125,-11.099945068359375,-95.199951171875,164.800048828125,2,0.027186814412062832,-4.876970749800425,1917.5999755859373,-1.2293572844455893,1920.0,2.61701188234539,1928.199951171875,0.027186814412062832
6017,2024-01-25,1823.0,1848.800048828125,1810.0,1840.199951171875,3583000.0,-0.02052436716851569,1.2558071865041909,0.41747380085389807,60.13948369617714,73.75357860952414,69.22706882224952,-15.415400610751476,10.617912614229454,-89.58766090625704,12.597054247009398,51.199951171875,90.44527039589002,-3.1899902343750455,-152.6346645665883,146.2546840978382,-77.91232740048167,71.53234693173158,132.800048828125,8.91632074508077,-61.83636416540334,74.72233716610667,1,59.9000244140625,8.60003662109375,23.000030517578125,-57.0,185.0,3,0.05277013229395222,-1.3076936620234927,1861.199951171875,-4.876970749800425,1917.5999755859373,-1.2293572844455893,1920.0,0.05277013229395222
6018,2024-01-26,1828.199951171875,1833.4000244140625,1796.5999755859375,1812.0,3710500.0,0.0028524142467771796,1.7669108063953596,-0.9418603000667131,61.966506818892995,72.29394819532924,58.76261263707602,-14.009039188062843,1.9254669175375057,-93.3644241772879,12.775316278146299,36.800048828125,91.55689897737375,-2.640039062499909,-145.82010860624132,140.5400304812415,-74.23007383437061,68.9499957093708,124.6840966796874,19.849221763777187,-51.428252155184104,71.59003477187076,1,48.00006103515625,3.40008544921875,-1.599945068359375,-61.199951171875,140.800048828125,4,0.057433542722006514,1.2558071865041909,1823.0,-1.3076936620234927,1861.199951171875,-4.876970749800425,1917.5999755859373,0.057433542722006514
6019,2024-01-29,1859.5999755859373,1862.5999755859373,1826.199951171875,1838.800048828125,2979000.0,0.01717537755863896,1.7164271561639135,1.2839499660914637,61.147899523676195,71.00465837725004,22.239146834672283,-37.635586088417085,-32.64195074457348,-123.2304436395118,12.971336781622139,36.40002441406227,88.75264226990362,22.599987792968477,-113.91825599186905,159.118231577806,-45.659134099450284,90.85910968538724,87.0327093750002,41.17647058823521,-26.04814287995527,68.25912189241878,1,16.600036621093977,-27.999938964843523,-39.3999328613279,-92.59997558593727,29.200073242187727,0,0.059367619844841624,1.7669108063953596,1828.199951171875,1.2558071865041909,1823.0,-1.3076936620234927,1861.199951171875,0.059367619844841624
6020,2024-01-30,1843.0,1858.4000244140625,1832.0,1858.199951171875,1800000.0,-0.008926637881196409,2.38459732698989,-0.7307694564917653,52.64741083334343,68.35719963703013,38.393013641117705,-14.750861061570731,-19.18387108087586,-105.19338477742849,13.55633221356073,27.599975585937273,81.02970258170035,1.5300109863280795,-129.2230037528293,132.28302572548546,-63.846496383250496,66.90651835590666,97.63137658593746,41.28115154417826,-21.703056661150747,65.37650736957866,1,33.20001220703125,-11.39996337890625,-22.799957275390625,-74.89996337890625,36.4000244140625,1,0.06359194312093064,1.7164271561639135,1859.5999755859373,1.7669108063953596,1828.199951171875,1.2558071865041909,1823.0,0.06359194312093064
6021,2024-01-31,1828.199951171875,1835.800048828125,1811.0,1828.0,2534000.0,-0.008030411735282184,2.2207549263621806,-0.0131547246181275,45.9849257622124,65.06951123008166,50.12411000963698,7.938267687585494,-8.832776464826338,-88.99259773428912,13.731813055589297,32.0,71.750411699099,-18.02003784179692,-138.72856840076906,102.68849271717522,-78.37430312128299,42.33422743768915,106.67016937406243,47.87875088778426,-10.346461191744943,60.35426527948606,1,48.00006103515625,3.40008544921875,-10.59991455078125,-50.199951171875,50.2000732421875,2,0.10108306189903815,2.38459732698989,1843.0,1.7164271561639135,1859.5999755859373,1.7669108063953596,1828.199951171875,0.10108306189903815
6022,2024-02-01,1837.5999755859373,1846.4000244140625,1812.0,1815.0,1865500.0,0.005141682893075705,-1.4055981663828316,113.02747252747139,38.67521506855801,60.60362895513407,37.69644667191119,7.657300256439839,-20.542997001782396,-96.7377841435707,13.627849927736646,34.4000244140625,65.44990563834222,-14.160009765625318,-121.18628370677857,92.86626417552793,-67.67314673620194,39.353127204951306,91.73933916160013,62.12121212121199,7.9238583622608445,53.51313697057664,2,38.60003662109398,-5.999938964843523,-19.999938964843523,-39.59997558593727,73.20007324218773,3,0.1025250472992576,2.2207549263621806,1828.199951171875,2.38459732698989,1843.0,1.7164271561639135,1859.5999755859373,0.1025250472992576
6023,2024-02-02,1822.0,1850.4000244140625,1815.0,1850.4000244140625,1820500.0,-0.008489320740746709,1.4929573227080675,-1.2566396059177285,35.33058198638392,56.1134056595921,40.95453725249968,30.707042351722066,-7.495017813048207,-79.67184609874312,13.875950745081314,35.4000244140625,56.289617119314244,-33.489984130859284,-129.87283716317143,62.89286890145286,-81.68141064701535,14.701442385296787,102.0297411810734,21.317839543702945,-26.449058450534785,48.191426516156085,2,51.0999755859375,9.60003662109375,-13.39996337890625,-24.0,94.59997558593727,4,0.10208562019758505,-1.4055981663828316,1837.5999755859373,2.2207549263621806,1828.199951171875,2.38459732698989,1843.0,0.10208562019758505
6024,2024-02-05,1836.5999755859373,1842.4000244140625,1826.199951171875,1838.4000244140625,4335000.0,0.008013158938494636,2.306120923743803,0.06338194650402902,43.50408079299512,52.03500136169096,14.840826660087714,25.029964352965635,-24.19467827520043,-92.73801263703012,14.636164914460462,20.4000244140625,47.57650406916605,-23.740008544922148,-103.97879237611073,56.49877528626644,-63.859400460516326,16.37938337067203,82.33257497133059,54.008359494309346,8.41729088772702,40.119391915594285,2,16.200012207031477,-4.999938964843523,-35.7999572753904,-38.59997558593727,87.40002441406273,0,0.07208974527608958,1.4929573227080675,1822.0,-1.4055981663828316,1837.5999755859373,2.2207549263621806,1828.199951171875,0.07208974527608958
6025,2024-02-06,1880.5999755859373,1893.0,1799.800048828125,1876.0,7734000.0,0.02395731274359969,5.340127467873528,-2.5554726705542774,49.8682395892388,49.91826045238644,-39.06798365240911,-11.544282505018373,-68.30474195907823,-135.29363137479572,15.697528785872523,93.199951171875,32.955794696771136,15.169995117187227,-55.652676685524284,85.99266691989874,-20.241340784168642,50.581331018543096,33.4392719724774,86.695245804158,40.573577065537954,35.41133590135579,2,-35.79998779296852,-48.99993896484352,-87.59994506835915,-82.59997558593727,21.200073242187727,1,0.004360349541976838,2.306120923743803,1836.5999755859373,1.4929573227080675,1822.0,-1.4055981663828316,1837.5999755859373,0.004360349541976838
6026,2024-02-07,1814.4000244140625,1868.800048828125,1802.199951171875,1861.5999755859373,4333500.0,-0.03520150591900806,1.1623374049795097,-10.260913409230083,40.813015015315,47.77087504340176,22.12158481809388,56.69616429226653,-3.792320989741711,-67.64914771268104,15.850965732063168,78.40002441406227,17.857775357569153,-50.47995605468759,-122.76724914968167,21.807337040306493,-86.62360260218475,-14.336309507190435,94.94165226545306,15.66521806327227,-29.998793355869566,36.14364654749706,2,30.39996337890625,17.20001220703125,-38.149993896484375,-16.4000244140625,153.5999755859375,2,0.03582451450913693,5.340127467873528,1880.5999755859373,2.306120923743803,1836.5999755859373,1.4929573227080675,1822.0,0.03582451450913693
6027,2024-02-08,1891.199951171875,1895.5999755859373,1810.0,1826.800048828125,4074500.0,0.042328001391321646,1.338798707254525,-1.36440612214286,45.372684082609695,45.9271169615925,-49.15610084358627,-18.085443155174744,-80.6226472909791,-142.26865479525054,15.767604240688144,85.59997558593727,2.601447805505586,24.44997558593741,-48.56183148682476,97.46178265869958,-12.055927950443674,60.95587912231849,13.632057463897354,95.40706912523453,54.02702775201203,36.505903536381076,2,-43.49993896484375,-59.59991455078125,-114.94992065429688,-93.199951171875,91.800048828125,3,-0.006768150956159347,1.1623374049795097,1814.4000244140625,5.340127467873528,1880.5999755859373,2.306120923743803,1836.5999755859373,-0.006768150956159347
6028,2024-02-09,1833.800048828125,1891.4000244140625,1833.800048828125,1882.5999755859373,4152000.0,-0.030351048977228623,-1.3606582801567906,-0.7577639869285966,40.40089108657859,43.621893801915,10.1936897251976,35.84386082553738,-23.566146011511364,-83.18199829313471,14.870345728138897,57.5999755859375,-7.499178329950837,-29.57993164062509,-102.11696157535312,42.957098294102934,-65.84844660798899,6.688583326738808,66.7026784856539,35.49063256170744,-3.1559099049335373,36.268514967363984,2,13.89996337890625,-2.20001220703125,-57.4000244140625,-35.800048828125,161.199951171875,4,0.041989310693500315,1.338798707254525,1891.199951171875,1.1623374049795097,1814.4000244140625,5.340127467873528,1880.5999755859373,0.041989310693500315
6029,2024-02-13,1863.800048828125,1871.5999755859373,1819.199951171875,1833.800048828125,3391000.0,0.01635947169876628,1.2982540676850063,-0.6147550210246446,44.35585846904892,42.70061020588227,-21.398116151128306,2.5568289163766167,-53.47776082286373,-111.09929300275462,13.794091354690563,52.40002441406227,-10.630857922066298,2.590063476562591,-66.96265402250901,72.1427809756342,-32.18629527297321,37.36642222609839,32.54656841654014,66.80589658674342,29.50819611647085,34.776358749535824,2,-16.10003662109375,-16.10003662109375,-95.50003051757812,-65.800048828125,131.79992675781227,1,0.028329179833969098,-1.3606582801567906,1833.800048828125,1.338798707254525,1891.199951171875,1.1623374049795097,1814.4000244140625,0.028329179833969098
6030,2024-02-14,1865.0,1876.4000244140625,1833.800048828125,1833.800048828125,2940000.0,0.0006438196911893179,-1.7307719394342502,1.0399983723958333,50.45088418490047,43.196827808403164,-21.399578416147506,0.8823083561728708,-54.14157202772549,-110.24270588674699,13.295837992706716,42.5999755859375,-14.905189651242836,4.1200134277344205,-65.28761812556036,73.5276449810292,-30.58380234891297,38.82382920438181,27.356751578316107,67.23772206923519,24.205791547073844,34.70381577664743,2,-17.29998779296875,-13.199951171875,-99.8499755859375,-67.0,118.59997558593727,2,0.03163538873994631,1.2982540676850063,1863.800048828125,-1.3606582801567906,1833.800048828125,1.338798707254525,1891.199951171875,0.03163538873994631
6031,2024-02-15,1880.4000244140625,1892.5999755859373,1862.199951171875,1877.5999755859373,2860500.0,0.008257385744805612,1.2352999255010932,0.08974529519934998,57.20020861603841,45.25516042478988,-31.979296839186873,-15.385286439074207,-68.8025568454027,-124.04099874483836,12.657282415743994,30.400024414062273,-20.80914404743521,19.570037841796875,-49.77676671259155,88.9168423961853,-15.103364435397225,54.243440118990975,-83.800048828125,82.24304263192818,33.45421084404763,34.67340227719421,2,-32.70001220703125,-11.20001220703125,-112.75,-82.4000244140625,96.5999755859375,3,0.011380570163910031,-1.7307719394342502,1865.0,1.2982540676850063,1863.800048828125,-1.3606582801567906,1833.800048828125,0.011380570163910031
6032,2024-02-16,1894.4000244140625,1918.0,1883.0,1887.800048828125,3927000.0,0.007445224323671562,-3.320968118694004,2.357093033394176,58.12470654718514,47.787840931545574,-41.43190755397927,-29.960515168942038,-81.76954290143317,-136.21066693685907,12.595491686356983,37.5999755859375,-21.287384581277365,32.960034179687455,-37.38570095965929,103.3057693190342,-2.212833389985917,68.13290174936083,-95.88004882812493,76.11339683951715,22.68636775559034,35.172867569673414,2,-35.5,-18.20001220703125,-114.04998779296875,-96.4000244140625,110.5999755859375,4,0.03885133796316431,1.2352999255010932,1880.4000244140625,-1.7307719394342502,1865.0,1.2982540676850063,1863.800048828125,0.03885133796316431
6033,2024-02-19,1867.199951171875,1900.0,1858.199951171875,1890.0,2230500.0,-0.01435814658553991,-1.0490195491781207,-3.4545656315312483,50.942457689388476,48.61432725336705,-7.985740618205455,-7.973532553667383,-52.8640868000889,-106.77377138898623,11.910400888238115,41.800048828125,-18.42486736091996,8.809960937499909,-54.26178837110774,71.88171024610756,-22.725913716803916,40.345835591803734,-63.90077460937482,48.582971941139405,-6.12955447346306,31.53587465430383,2,-8.2999267578125,9.00006103515625,-80.74993896484375,-69.199951171875,68.800048828125,0,0.062018022630863756,-3.320968118694004,1894.4000244140625,1.2352999255010932,1880.4000244140625,-1.7307719394342502,1865.0,0.062018022630863756
6034,2024-02-20,1852.199951171875,1882.199951171875,1846.0,1870.800048828125,2472500.0,-0.008033419233213768,-1.335480720766129,0.8157920097656041,51.14541266528588,48.75623537292785,10.571537364721507,1.777767742026299,-37.18760978650789,-88.98193853962971,10.69794266557704,36.199951171875,-13.980604415485232,-2.8000366210937955,-58.82333508887473,53.22326184668714,-30.811685854984262,25.21161261279667,-44.312741671874846,21.85262828263498,-33.13128517255504,28.01164923389045,2,7.9000244140625,24.00006103515625,-41.59991455078125,-49.7999267578125,113.800048828125,1,0.07709753406362863,-1.0490195491781207,1867.199951171875,-3.320968118694004,1894.4000244140625,1.2352999255010932,1880.4000244140625,0.07709753406362863
6035,2024-02-21,1848.5999755859373,1869.5999755859373,1838.0,1853.199951171875,2182000.0,-0.0019436214668184792,-1.4496174646207827,0.24730921691650606,52.61270951532991,50.067312539596166,10.230837433071883,-0.05966938191022564,-34.39619418679649,-82.22505602704905,9.348098420210041,31.599975585937273,-6.7188387311516635,-2.9500122070314774,-50.61672584468897,44.71670143062602,-26.78336902586034,20.883344611797384,-36.308254465937125,13.249969482421593,-40.87158642290704,23.83335681882875,2,15.400024414062727,27.600036621093977,-37.99993896484352,-46.19995117187477,91.40002441406273,2,0.07951963753186053,-1.335480720766129,1852.199951171875,-1.0490195491781207,1867.199951171875,-3.320968118694004,1894.4000244140625,0.07951963753186053
6036,2024-02-22,1911.800048828125,1913.4000244140625,1846.199951171875,1852.199951171875,3391500.0,0.034188074259903445,1.1401280571008712,-12.956611734733855,58.35210510912,51.50947043143064,-42.13056441927438,-62.47781234406284,-96.87471376017811,-142.45625930985307,9.393952926363596,67.2000732421875,-1.629972958750841,57.72005615234366,3.0411299410354786,112.39898236365184,30.380593046689683,85.05951925799764,-95.27999655292479,92.25006103515625,37.5235579665371,27.339463105654083,2,-43.2000732421875,-35.60003662109375,-101.20001220703125,-105.60003662109375,-22.800048828125,3,0.03755619046135261,-1.4496174646207827,1848.5999755859373,-1.335480720766129,1852.199951171875,-1.0490195491781207,1867.199951171875,0.03755619046135261
6037,2024-02-26,1919.199951171875,1935.5999755859373,1907.800048828125,1910.0,2100500.0,0.003870646592087912,-3.088268557580076,0.15436134391820483,61.146789632976926,53.814570269919344,-50.445904884428955,-65.66795756049123,-102.73651777551186,-146.77579952213227,10.568814449155683,27.799926757812273,-1.5171898636335754,60.30996093749991,0.462083369302718,120.1578385056971,30.3860221534012,90.23389972159862,-98.62070098768277,83.19669209381925,23.242714148031396,29.923938784098635,2,-41.79998779296875,-42.99993896484375,-104.199951171875,-106.09991455078125,-47.199951171875,0,0.030116741506184264,1.1401280571008712,1911.800048828125,-1.4496174646207827,1848.5999755859373,-1.335480720766129,1852.199951171875,0.030116741506184264
6038,2024-02-27,1933.199951171875,1947.800048828125,1909.199951171875,1919.199951171875,2255000.0,0.00729470631314455,-1.2705939797794117,1.5217472069633522,61.09325038304699,55.6742804825858,-54.60560118450735,-75.25674157059348,-116.10011528569976,-157.31770134992075,11.773709074089592,38.60009765625,8.517668104737822,69.05996093749991,2.5021239097500256,135.6177979652498,35.78104242362497,102.33887945137485,-105.71945746357801,86.70301351222149,24.92304743182764,33.27891851387497,2,-42.39990234375,-56.99993896484375,-110.14996337890625,-120.09991455078125,-40.699951171875,1,0.03714051864350654,-3.088268557580076,1919.199951171875,1.1401280571008712,1911.800048828125,-1.4496174646207827,1848.5999755859373,0.03714051864350654
6039,2024-02-28,1970.0,1975.0,1946.0,1947.800048828125,2529000.0,0.01903582131057746,-1.2480577609129706,1.5857107979910714,60.43905419131524,56.78407714996522,-83.54232596349743,-108.94762433933033,-151.93907632961918,-189.64093648362677,13.007442206929303,41.800048828125,12.382523566119062,100.34000854492183,18.752388745362623,181.92762834448104,59.54619864514234,141.13381844470132,-132.89394188211668,96.35036496350365,36.163756707285025,40.79380989977955,2,-63.5,-84.20001220703125,-141.39999389648438,-125.0999755859375,-68.0,2,-0.017258883248730927,-1.2705939797794117,1933.199951171875,-3.088268557580076,1919.199951171875,1.1401280571008712,1911.800048828125,-0.017258883248730927
6040,2024-02-29,1960.199951171875,1974.5999755859373,1941.0,1970.0,3399500.0,-0.0049746440751903265,2.536839535361903,-0.4414446118485445,69.60730977399913,58.16264394529419,-65.73026632187225,-94.7762837510254,-140.28552199418618,-175.41712741607648,14.257212245139444,33.59997558593727,23.985248916334967,84.67996215820312,-5.253933249300189,174.61385756570644,39.71301445445147,129.64690986195478,-109.30449886578003,88.50928321628615,21.753675955830175,44.96694770375166,2,-53.699951171875,-74.39996337890625,-109.7999267578125,-115.2999267578125,-25.199951171875,3,0.002958906730233135,-1.2480577609129706,1970.0,-1.2705939797794117,1933.199951171875,-3.088268557580076,1919.199951171875,0.002958906730233135
6041,2024-03-01,2013.0,2023.0,1953.5999755859373,1966.0,3454000.0,0.026936052516764564,1.071642519822768,-4.795894471986249,67.51006781605079,59.20546186405704,-109.22962092980151,-140.21037123166093,-189.5164574698897,-223.47660235651642,16.108579585949634,69.40002441406273,33.53285502558106,128.24000854492192,22.238503225765953,234.2415138640779,75.23925588534394,181.2407612044999,-149.6940929245145,91.31944076514382,27.023631438629522,53.000752659578005,3,-82.5,-103.20001220703125,-150.5999755859375,-168.0999755859375,-66.0,4,-0.03626428216592148,2.536839535361903,1960.199951171875,-1.2480577609129706,1970.0,-1.2705939797794117,1933.199951171875,-0.03626428216592148
6042,2024-03-04,2026.0,2043.0,2005.0,2013.0,2344500.0,0.006458022851465461,-1.6206896551724137,0.2765957446808511,81.67433394462336,62.620114781305354,-113.53885625865973,-145.85002848353997,-197.39449088554989,-231.7240769016796,18.05081949420438,38.0,40.58984185655936,131.82000732421875,11.013541547289833,252.62647310114767,71.4167744357544,192.2232402126831,-143.53080177357288,87.29447399392386,18.55546830215077,60.40323288846443,3,-85.5,-106.20001220703125,-157.29995727539062,-181.0999755859375,-106.0,0,-0.06762092793682128,1.071642519822768,2013.0,2.536839535361903,1960.199951171875,-1.2480577609129706,1970.0,-0.06762092793682128
6043,2024-03-05,2008.0,2051.0,1996.5999755859373,2030.0,2706500.0,-0.008884501480750262,-1.428569871553819,-1.6923076923076923,74.74260100957204,65.24202459733715,-82.09965162287881,-119.31841924545961,-173.8731712363617,-208.83317355688905,19.933035471652737,54.40002441406273,43.44148736149191,104.5200073242188,-21.418743911862066,230.45875856029966,41.550631706178365,167.48938294225923,-103.05648952527258,60.909090909090914,-7.740893292643399,62.96937561804046,3,-63.5,-84.20001220703125,-150.74996948242188,-163.0999755859375,-99.5,1,-0.0677290836653387,-1.6206896551724137,2026.0,1.071642519822768,2013.0,2.536839535361903,1960.199951171875,-0.0677290836653387
6044,2024-03-06,1969.0,1997.5999755859373,1967.800048828125,1982.0,3189000.0,-0.019422310756972094,-2.870144899965093,0.5909090909090909,65.79585940118835,66.70681902909921,-27.702414384396434,-73.6677429230449,-130.83886654814114,-166.0454945186741,21.630788448272366,40.199951171875,44.20292418796453,58.90000610351558,-66.15252971906648,183.95254192609764,-3.626261807775336,121.4262740148065,-40.687451201228896,25.454545454545453,-41.58234188852265,62.52626791129103,3,-20.4000244140625,-43.5999755859375,-115.0999755859375,-124.0999755859375,-40.5,2,-0.03885220924327071,-1.428569871553819,2008.0,-1.6206896551724137,2026.0,1.071642519822768,2013.0,-0.03885220924327071
6045,2024-03-07,1888.800048828125,1986.0,1888.800048828125,1973.5999755859373,3641500.0,-0.0407313109049644,-1.2924536585857394,6.523071289062482,51.06599261567785,65.8972509742723,65.70967252185505,7.565945699396252,-47.56941823328407,-82.72846972741081,21.830759645288833,97.199951171875,49.11727089224087,-21.709948730468795,-146.40851067626454,102.98861321532695,-84.05922970336655,40.639332242428964,162.199951171875,0.0,-62.42364312535639,62.349280972897866,3,81.0999755859375,36.5999755859375,-34.9000244140625,-43.9000244140625,20.699951171875,3,0.006988538135661582,-2.870144899965093,1969.0,-1.428569871553819,2008.0,-1.6206896551724137,2026.0,0.006988538135661582
6046,2024-03-08,1879.4000244140625,1907.0,1852.0,1906.800048828125,5308500.0,-0.004976717583152657,2.956844957121592,0.32311377452384704,48.07396066290362,64.44471442204193,78.26033954245622,23.278804998538135,-34.30120744079659,-70.56969735349958,21.8602255323481,55.0,55.43629797262747,-34.359973144531295,-151.6815531670179,82.96160687795532,-93.0207631557746,24.30081686671201,168.35597656250002,13.768856489478642,-44.98477897434386,58.660790011243286,3,72.0999755859375,46.0,-25.5,-34.5,34.0999755859375,4,0.029583896383779118,-1.2924536585857394,1888.800048828125,-2.870144899965093,1969.0,-1.428569871553819,2008.0,0.029583896383779118
6047,2024-03-11,1878.4000244140625,1881.5999755859373,1848.199951171875,1864.0,3257000.0,-0.0005320847009735452,2.2115521177513644,-0.5255478680037957,51.54185999223617,63.38344882306295,81.4271780491706,24.528276306990392,-28.990928428463803,-66.84943293549827,21.45397836767121,33.40002441406227,62.039281681928514,-34.719976806640716,-152.6975460499698,83.25759243668836,-93.70876142830525,24.26880781502382,161.52573652343744,14.891551267713133,-43.283562440306724,58.988784621664486,3,71.199951171875,47.0,-24.5,-38.70001220703125,-0.4000244140625,0,0.03652042945822265,2.956844957121592,1879.4000244140625,-1.2924536585857394,1888.800048828125,-2.870144899965093,1969.0,0.03652042945822265
6048,2024-03-12,1910.800048828125,1919.0,1859.5999755859373,1875.5999755859373,2740000.0,0.017248735089943956,1.3023276170018565,2.4444453863434226,57.698381847129255,63.07892967370895,50.864527216276656,-1.9049947879216234,-56.99571920752692,-96.73151022543834,21.153783857944163,59.40002441406273,61.825192847609515,-6.169952392578125,-118.12025606930001,105.78035128414376,-62.14510423093907,49.80519944578282,117.6221635234374,41.90099560007687,-20.006605072864858,55.97515183836098,3,38.7999267578125,14.5999755859375,-56.9000244140625,-71.10003662109375,-20.300048828125,1,0.004814711606019317,2.2115521177513644,1878.4000244140625,2.956844957121592,1879.4000244140625,-1.2924536585857394,1888.800048828125,0.004814711606019317
6049,2024-03-13,1916.5999755859373,1924.800048828125,1895.0,1906.0,1834500.0,0.003035339444003693,1.2074010443746186,0.30113504347011044,58.88192154209097,61.88721987016359,41.005369151511786,-3.738120964980226,-58.281084344883766,-99.16542333475195,21.245956311634632,29.800048828125,59.891257289837995,-3.010021972656432,-112.13557622962776,106.1155322843149,-57.57279910114221,51.552755155829345,101.00890109484385,49.63715542610303,-17.664177868550176,54.56277712848571,3,33.00000000000023,8.800048828125227,-64.24996948242165,-84.99993896484352,-55.59997558593727,2,-0.00422622127158323,1.3023276170018565,1910.800048828125,2.2115521177513644,1878.4000244140625,2.956844957121592,1879.4000244140625,-0.00422622127158323
6050,2024-03-14,1924.0,1934.5999755859373,1913.800048828125,1925.199951171875,1808000.0,0.0038610166484012165,1.0799926757812746,-0.11320320147406243,51.86543595900229,60.148927441602645,31.212723156718766,-6.842181612048535,-61.54196839619817,-103.14458528201635,21.312231724395364,20.799926757812273,57.14409192906851,1.44000244140625,-104.61639427335945,107.49639915617195,-51.588195915976485,54.468200798788985,83.44434115024683,87.73151320520687,22.61171176756686,53.02819835738282,3,25.5999755859375,1.4000244140625,-81.79998779296875,-92.39996337890625,-3.5,3,0.0023388773388772766,1.2074010443746186,1916.5999755859373,1.3023276170018565,1910.800048828125,2.2115521177513644,1878.4000244140625,0.0023388773388772766
6051,2024-03-15,1901.800048828125,1911.5999755859373,1881.5999755859373,1894.0,2724000.0,-0.01153843616001815,1.1897888265170105,-6.500305188199389,47.45466649238257,56.34674216913145,40.20849826424251,17.96424480558244,-34.717847748519716,-77.81293243976415,20.852798684311225,42.40002441406273,51.299788393791005,-21.829949951171784,-126.51838060243608,82.85848070009251,-74.17416527680393,30.514265374460365,96.08962892341947,62.03713253526138,-0.7631792339126875,52.34421532563211,3,47.7999267578125,24.7999267578125,-63.60003662109375,-70.20001220703125,39.699951171875,4,0.004048770098948884,1.0799926757812746,1924.0,1.2074010443746186,1916.5999755859373,1.3023276170018565,1910.800048828125,0.004048770098948884
6052,2024-03-18,1968.0,1971.199951171875,1891.5999755859373,1917.800048828125,2931500.0,0.03480910162593953,1.8127272648846449,6.435850887351717,54.416249851284896,54.08825870709955,-39.206997820094784,-44.73252441791851,-95.22272032395063,-140.56343629236358,20.26955013617736,79.59997558593773,43.90068733559133,40.69000244140625,-64.84310882025238,146.22311370306488,-12.076553189423066,93.45655807223557,20.908294156764214,97.13265961298453,35.81274603679573,52.76655563082929,3,-45.10003662109375,-37.5,-129.79998779296875,-136.39996337890625,-5.0,0,-0.027693089430894324,1.1897888265170105,1901.800048828125,1.0799926757812746,1924.0,1.2074010443746186,1916.5999755859373,-0.027693089430894324
6053,2024-03-19,1983.0,1983.0,1934.199951171875,1962.800048828125,2302000.0,0.007621951219512146,3.8316996821329723,0.4023898569684708,51.74637314688911,52.527204678844086,-64.95711819368285,-53.34740716505712,-104.90002062097119,-152.04283933064198,20.389218331837174,48.800048828125,33.84175142522872,49.90000000000009,-54.44714794434594,154.24714794434612,-2.273573972172926,102.07357397217311,-134.800048828125,100.0,41.3303236075777,52.17357397217304,3,-65.9000244140625,-47.9000244140625,-143.3499755859375,-151.39996337890625,-44.5,1,-0.052950075642965166,1.8127272648846449,1968.0,1.1897888265170105,1901.800048828125,1.0799926757812746,1924.0,-0.052950075642965166
6054,2024-03-21,1995.0,2045.0,1989.800048828125,2018.0,4139500.0,0.00605143721633894,-2.3053959621654023,-1.1386166136888287,54.647443630497236,52.925143680490685,-81.44609200756486,-57.024321075688704,-111.07667997340195,-160.12931248163068,21.124565193183503,62.0,17.79518662555438,54.759997558593795,-45.75106912919546,155.27106424638305,4.5044642146990554,105.01553090248854,-144.10404785156243,69.40024937003814,13.905892559393251,50.255533343894655,3,-48.4000244140625,-59.9000244140625,-155.3499755859375,-163.39996337890625,-37.0,3,-0.05238095238095242,3.8316996821329723,1983.0,1.8127272648846449,1968.0,1.1897888265170105,1901.800048828125,-0.05238095238095242
6055,2024-03-22,1995.5999755859373,2008.0,1968.5999755859373,1997.800048828125,2799000.0,0.00030073964207377735,2.4867315908587804,0.09565535835598815,47.29980855939903,52.839126780101275,-72.9777040644808,-48.535185280994256,-106.99000734207607,-156.95137472743522,21.95378017855392,39.40002441406273,5.07351825078149,48.00997314453093,-45.54342968131141,141.56337597037327,1.2332717316098751,94.78667455745199,-136.93986152343723,69.76743143631306,18.02790376711542,46.77670141292112,3,-48.99999999999977,-53.19995117187477,-147.89996337890602,-163.99993896484352,-108.09997558593727,4,-0.06744837504140411,-2.3053959621654023,1995.0,3.8316996821329723,1983.0,1.8127272648846449,1968.0,-0.06744837504140411
6056,2024-03-25,1983.5999755859373,2000.0,1978.800048828125,1989.5999755859373,2391000.0,-0.0060132291775943925,-1.7179679797174368,2.7271819341949133,43.399743621803744,51.93444718338656,-49.888897301430006,-32.54912362614232,-91.84845797570529,-141.03244069365314,22.001204455867985,21.199951171875,-3.2280631893261216,32.41997680664031,-60.86077883093412,125.70073244421474,-14.220401012147022,79.06035462542764,-117.48626608593713,59.9739148356785,12.205909216413986,46.64037781878725,3,-31.299987792968523,-39.09997558593727,-133.84994506835915,-151.99993896484352,-81.09997558593727,0,-0.03181083704505394,2.4867315908587804,1995.5999755859373,-2.3053959621654023,1995.0,3.8316996821329723,1983.0,-0.03181083704505394
6057,2024-03-26,1977.0,1986.0,1952.199951171875,1968.0,2285000.0,-0.0033272714595530273,1.5037073206018519,-1.5,44.99676895676707,50.52315686223521,-31.102408687884008,-22.55320316657071,-83.0344111201216,-130.5983468105901,21.4904025399947,33.800048828125,0.24378539712097336,22.929998779296966,-69.75858991746964,115.61858747606357,-23.414295569086335,69.27429312768027,-103.73083887999996,38.628185890528975,-7.168670494474547,46.34429434838335,3,-13.70001220703125,-32.5,-118.54998779296875,-145.39996337890625,-70.0,1,-0.01795649974709157,-1.7179679797174368,1983.5999755859373,2.4867315908587804,1995.5999755859373,-2.3053959621654023,1995.0,-0.01795649974709157
6058,2024-03-27,2005.0,2025.0,1981.0,1997.5999755859373,3306000.0,0.014162873039959445,-1.1674889881086608,0.8222249348958586,56.02410032323326,50.20562117125102,-49.545124746750616,-47.32468248326654,-109.97740236269601,-154.22398043082012,20.950140455163158,48.0,7.218723750510662,47.339996337890625,-47.48241073018653,142.16240340596755,-0.07120719614795235,94.7511998719292,-124.86160532479994,56.896574403657894,8.174329407836396,47.41120353403849,3,-41.70001220703125,-60.5,-137.44998168945312,-173.39996337890625,-109.5,2,-0.02094763092269325,1.5037073206018519,1977.0,-1.7179679797174368,1983.5999755859373,2.4867315908587804,1995.5999755859373,-0.02094763092269325
6059,2024-03-28,1936.0,2014.0,1923.0,1995.0,2957700.0,-0.034413965087281784,-1.1411764705882352,-7.972946668645934,58.205837137067725,50.910110191036075,25.139895581705332,20.024169770991648,-40.89381392952373,-81.85470405091291,19.587224963685934,91.0,11.715244643208507,-19.96000366210933,-115.06958305611624,75.14957573189736,-67.51479335911267,27.594786034894014,-49.26714111180786,12.745098039215685,-40.39941576952505,47.55478969700336,3,27.29998779296875,8.5,-68.44998168945312,-104.39996337890625,-97.0,3,0.0012913223140496033,-1.1674889881086608,2005.0,1.5037073206018519,1977.0,-1.7179679797174368,1983.5999755859373,0.0012913223140496033
6060,2024-03-29,1966.0,2006.5,1963.0,1988.5,1244400.0,0.015495867768595017,-2.0526315789473686,0.3813559322033898,64.04932245393945,52.75396085343129,1.9267449468820814,-10.03344563524115,-69.31223025879285,-108.0723932919741,18.295735895481407,70.5,12.056427229735164,9.749993896484284,-85.44934796618645,104.94933575915502,-37.849677034851084,57.34966482781965,-72.93645546733546,42.15686274509804,-15.308768480301154,47.59967093133542,3,2.29998779296875,-21.5,-97.85000610351562,-134.39996337890625,-141.5,4,-0.004069175991861629,-1.1411764705882352,1936.0,-1.1674889881086608,2005.0,1.5037073206018519,1977.0,-0.004069175991861629
6061,2024-04-01,1940.0,2005.0,1940.0,1987.5,2139800.0,-0.01322482197355035,-1.736842105263158,2.111111111111111,59.24369855651416,53.2903440429012,37.90094156269515,10.769314297598612,-42.31609323139469,-79.1405539901209,16.11478953312784,65.0,11.029337865306161,-12.600006103515625,-104.16637050232134,78.96635829529009,-58.38318830291837,33.18317609588712,-40.85899724864203,16.666666666666664,-44.276473579785936,45.78318219940285,4,44.0,8.5999755859375,-69.89999389648438,-108.39996337890625,-106.0,0,-0.027061855670103108,-2.0526315789473686,1966.0,-1.1411764705882352,1936.0,-1.1674889881086608,2005.0,-0.027061855670103108
6062,2024-04-02,1889.0,1974.0,1875.0,1933.0,2590100.0,-0.02628865979381445,-1.75,0.9263157894736842,46.901640004108344,52.75204036037,85.50844169870629,53.73435447879092,9.082169552077175,-26.31219157150349,13.762437152998103,99.0,11.839504681918697,-56.750006103515716,-145.65545244208352,32.15544023505208,-101.20272927279962,-12.297282934231816,156.0,9.333333333333334,-51.787061212012325,44.45272316928385,4,71.0,60.5999755859375,-16.600006103515625,-57.39996337890625,-73.0,1,0.007146638433033425,-1.736842105263158,1940.0,-2.0526315789473686,1966.0,-1.1411764705882352,1936.0,0.007146638433033425
6063,2024-04-03,1872.0,1893.0,1860.5,1887.0,1901800.0,-0.008999470619375338,1.4074074074074074,0.3409090909090909,43.85675060825003,51.5530744690092,95.10898405639455,63.26689153708185,24.808157795567922,-9.821876646338296,11.604277559817747,32.5,15.99418081525846,-66.95000610351553,-156.6090667678975,22.709054560866434,-111.7795364357064,-22.120475771324664,169.5999999999999,7.491856677524431,-52.80574736046511,44.82953033219097,4,70.75,77.5999755859375,4.79998779296875,-40.39996337890625,-53.0,2,0.01869658119658113,-1.75,1889.0,-1.736842105263158,1940.0,-2.0526315789473686,1966.0,0.01869658119658113
6064,2024-04-04,1892.5,1935.5,1882.0,1890.5,2344000.0,0.010950854700854773,-4.631578947368421,-0.13333333333333333,45.81228233598722,51.38779377751901,65.41992805351788,38.727422612219016,3.510439846455256,-31.780941359882718,9.897951029750827,63.5,12.484751231406108,-42.625006103515716,-133.40645266627644,48.156440459245005,-88.01572938489608,2.7657171778646443,141.856,21.91780821917808,-33.467511626670586,45.39072328138039,4,50.25,57.0999755859375,-8.999969482421875,-60.89996337890625,-78.5,3,0.001585204755614189,1.4074074074074074,1872.0,-1.75,1889.0,-1.736842105263158,1940.0,0.001585204755614189
6065,2024-04-05,1902.0,1922.5,1874.0,1888.0,2787600.0,0.005019815059445154,-1.3095238095238095,7.0,50.02751117578533,52.12421239462807,46.09375202212232,31.90270234331274,-6.615962690992092,-41.7926438720599,9.967131452451666,48.5,9.051669653438239,-33.785003662109375,-123.33192152305287,55.76191419883412,-78.55846259258124,10.988455268362486,125.40175999999997,28.719723183391004,-24.757416562724153,44.773458930471776,4,40.75,47.5999755859375,-5.850006103515625,-60.79998779296875,-100.5,4,-0.03312302839116721,-4.631578947368421,1892.5,1.4074074074074074,1872.0,-1.75,1889.0,-0.03312302839116721
6066,2024-04-08,1935.0,1952.0,1920.0,1940.0,1828600.0,0.017350157728706517,1.206896551724138,-0.35714285714285715,45.00302772867114,52.12490781372851,6.118259712603049,3.459033087373882,-38.05359787157818,-75.61901480967299,10.454248375711625,50.0,3.6825494482664,-3.56500244140625,-89.10400228673734,81.97399740392484,-46.334502364071795,39.204497481259295,85.7256895999999,65.63876651982379,16.953258698833977,42.76949992266555,4,7.75,14.5999755859375,-38.850006103515625,-93.79998779296875,-127.5,0,-0.05710594315245476,-1.3095238095238095,1902.0,-4.631578947368421,1892.5,1.4074074074074074,1872.0,-0.05710594315245476
6067,2024-04-09,1947.0,1953.0,1916.0,1947.5,1644800.0,0.006201550387596955,5.434782608695652,0.1,44.49877668516375,50.84431629838746,-11.828674293126824,-3.3077067489236924,-47.0880924137964,-88.38399581366843,10.876469097033487,37.0,1.304473996443221,5.004998779296784,-75.74334207942911,85.75333963802268,-35.369171650066164,45.37916920865973,67.31666201600001,93.51351351351352,49.199011209129864,40.37417042936294,4,-9.75,2.5999755859375,-26.850006103515625,-81.79998779296875,-129.0,1,-0.05803800719054952,1.206896551724138,1935.0,-1.3095238095238095,1902.0,-4.631578947368421,1892.5,-0.05803800719054952
6068,2024-04-10,1920.0,1942.0,1917.0,1939.5,1538800.0,-0.013867488443759624,1.0408163265306123,39.0,39.04149463739546,48.714944909534985,2.0630465758983974,25.73638785030289,-17.54282263212508,-62.32652123735693,10.954744604114278,30.0,0.31939783742177497,-22.45499877929683,-102.55733094610878,57.64733338751512,-62.50616486270292,17.596167304109258,88.16399553536007,58.22784810126582,16.380697404002248,40.05116608340602,4,13.5,29.5999755859375,10.149993896484375,-44.79998779296875,-97.0,2,-0.054166666666666696,5.434782608695652,1947.0,1.206896551724138,1935.0,-1.3095238095238095,1902.0,-0.054166666666666696
6069,2024-04-11,1908.5,1908.5,1878.0,1900.0,1485900.0,-0.005989583333333326,6.176470588235294,-0.4358974358974359,37.66638606510765,45.783507532998115,10.339222261274244,38.57626932294511,-4.590977415611633,-51.82952015556202,11.148250264784554,42.0,-1.556872665803894,-33.549999999999955,-114.28217766589546,47.18217766589555,-73.91608883294771,6.816088832947798,93.7574357139456,43.67088607594937,5.134234460025354,40.36608883294777,4,24.25,38.0999755859375,25.649993896484375,-29.29998779296875,-92.5,3,-0.04689546764474717,1.0408163265306123,1920.0,5.434782608695652,1947.0,1.206896551724138,1935.0,-0.04689546764474717
6070,2024-04-12,1928.5,1951.0,1922.0,1945.0,2636500.0,0.010479434110558072,1.0350877192982457,-1.9411764705882353,42.37053734266672,43.908711842570625,-17.36575004761994,19.953721346072143,-22.3416478452541,-72.58589100416293,11.00066056848403,42.5,-9.844409290889644,-13.775000000000091,-94.3202326998794,66.77023269987922,-54.047616349939744,26.497616349939562,68.08713828538771,67.33333333333333,30.206773848199248,40.27261634993968,4,-11.25,18.0999755859375,8.5,-49.29998779296875,-98.5,4,-0.05937256935442048,6.176470588235294,1908.5,1.0408163265306123,1920.0,5.434782608695652,1947.0,-0.05937256935442048
6071,2024-04-15,1909.5,1915.5,1881.5,1900.0,1609500.0,-0.009852216748768461,2.1627906976744184,-0.5757575757575758,40.963855421686745,43.24895800007934,-3.5170071691084104,41.69804003454601,-0.789600825441994,-54.990535259161106,11.641363213892589,47.0,-14.71351292087229,-33.15999755859366,-112.96080670361562,46.6408115864283,-73.06040213110464,6.74040701391732,81.64365275397222,42.0,4.854222896992468,39.90040457251093,4,-2.75,37.0999755859375,38.1500244140625,-30.29998779296875,-85.0,0,-0.05655930871956005,1.0350877192982457,1928.5,6.176470588235294,1908.5,1.0408163265306123,1920.0,-0.05655930871956005
6072,2024-04-16,1913.5,1918.0,1871.5,1890.0,1981000.0,0.0020947892118354794,1.8615384615384616,2.473684210526316,36.90987124463519,42.47708251523325,-4.1082296702791155,35.210973324037695,-2.4414930204172833,-59.335540769619,11.374161827405166,46.5,-24.716424474504038,-26.43499755859375,-106.31448659293187,53.44449147574437,-66.37474207576292,13.504746958575424,72.41790664381324,52.83018867924528,17.43164376601819,39.939744517169075,4,-1.25,33.0999755859375,24.95001220703125,-34.29998779296875,-57.0,1,-0.055395871439770095,2.1627906976744184,1909.5,1.0350877192982457,1928.5,6.176470588235294,1908.5,-0.055395871439770095
6073,2024-04-17,1878.0,1912.5,1876.0,1911.5,1654800.0,-0.018552390906715455,1.056338028169014,-1.425531914893617,40.822784810126585,41.92269390124872,36.13204541794289,65.81571077612693,35.54542536139297,-24.396866861635772,10.914909633977295,37.5,-32.764505698942685,-56.68499755859375,-138.4273142902705,25.057319173082988,-97.55615592443223,-15.813839192755268,102.90119037806062,8.176100628930817,-28.84505065994164,40.87115836583839,4,34.25,74.29998779296875,59.5,1.20001220703125,-66.5,2,-0.03194888178913735,1.8615384615384616,1913.5,2.1627906976744184,1909.5,1.0350877192982457,1928.5,-0.03194888178913735
6074,2024-04-18,1890.5,1894.0,1856.5,1879.5,1592400.0,0.006656017039403661,3.1666666666666665,-0.3283582089552239,37.35343383584589,40.5144630856999,26.058880230286377,47.521894107827165,25.258196844026315,-37.22514602026922,9.695544011615437,37.5,-31.774058184200612,-38.95999755859384,-117.77621566908192,39.85622055189424,-78.36810661383788,0.4481114966501991,85.58514276293818,35.978835978835974,-0.37646104769746813,39.408109055244054,4,14.25,60.25,47.0,-11.29998779296875,-106.0,3,-0.035704839989420756,1.056338028169014,1878.0,1.8615384615384616,1913.5,2.1627906976744184,1909.5,-0.035704839989420756
6075,2024-04-19,1861.0,1890.0,1821.5,1889.5,2774700.0,-0.015604337476857966,3.6440677966101696,-2.590909090909091,36.920529801324506,39.61640776043916,54.90529436370639,70.01044059939841,55.255329775423206,-7.47465035457526,9.025742094957174,69.0,-28.611989354675643,-61.72999877929692,-139.7494282457269,16.289430687133063,-100.73971351251203,-22.720284046081815,107.91003419716185,40.932642487046635,2.0006598465607652,39.00971473321502,4,26.25,72.25,76.5,18.20001220703125,-82.5,4,-0.024180548092423426,3.1666666666666665,1890.5,1.056338028169014,1878.0,1.8615384615384616,1913.5,-0.024180548092423426
6076,2024-04-22,1920.5,1928.0,1878.0,1888.0,1970500.0,0.031972058033315376,1.105263157894737,-1.1403508771929824,55.07246376811594,40.79126188076719,-7.6749345566911416,5.840195552997102,-0.9117434879553912,-66.774800728125,8.063461758994592,67.0,-26.1001368919583,0.9249999999999545,-71.6431349526988,73.49313495269871,-35.35906747634954,37.209067476349446,36.61723146138888,92.95774647887323,48.204647208692805,36.28406747634941,4,-34.25,12.75,17.0,-41.29998779296875,-101.5,0,-0.047123145014319134,3.6440677966101696,1861.0,3.1666666666666665,1890.5,1.056338028169014,1878.0,-0.047123145014319134
6077,2024-04-23,1941.5,1949.0,1931.5,1934.0,1682900.0,0.010934652434261949,-1.8,0.23076923076923078,61.049284578696344,43.236571874245065,-33.00833434553283,-18.92609040341722,-20.741947166523005,-87.05482214530093,7.464763363841998,28.5,-25.540702480235268,23.700000000000045,-44.562959054923795,91.96295905492389,-10.431479527461988,57.83147952746208,-120.0,94.11764705882352,42.806754069190234,34.13147952746193,4,-55.25,-8.25,-3.4000244140625,-62.29998779296875,-102.0,1,-0.06026268349214525,1.105263157894737,1920.5,3.6440677966101696,1861.0,3.1666666666666665,1890.5,-0.06026268349214525
6078,2024-04-24,1963.0,1992.5,1943.5,1956.0,2227900.0,0.011073911923770385,-2.0625,0.9333333333333333,61.17274167987321,45.84838916477457,-53.38090814726752,-46.09739512643364,-38.947746777750126,-107.52687411061584,6.255822853811241,51.0,-24.791592765932364,47.299999999999955,-11.611530459151481,106.21153045915139,17.844234770424237,76.75576522957567,-138.95000000000005,82.7485380116959,26.57454867418101,29.45576522957574,4,-56.0,-29.75,-36.300018310546875,-83.79998779296875,-127.0,2,-0.054253693326541064,-1.8,1941.5,1.105263157894737,1920.5,3.6440677966101696,1861.0,-0.054253693326541064
6079,2024-04-25,1938.5,1960.0,1935.5,1936.5,1798400.0,-0.012480896586856804,-11.25,0.2857142857142857,55.52193645990923,47.30965573335707,-27.01924821257967,-22.557007781259472,-12.337456886604514,-82.08624960229099,6.022379188053661,27.5,-25.440888250634544,22.674999999999955,-36.42818808737957,81.77818808737948,-6.87659404368992,52.22659404368983,-107.71199999999999,68.42105263157895,8.41182667561226,29.551594043689764,4,-31.5,-5.25,-12.4000244140625,-59.29998779296875,-92.0,3,-0.06551457312354914,-2.0625,1963.0,-1.8,1941.5,1.105263157894737,1920.5,-0.06551457312354914
6080,2024-04-26,1958.0,1958.0,1913.0,1942.0,2004200.0,0.010059324219757526,4.625,8.0,53.62776025236593,48.7167562700992,-46.8180248659296,-44.993940468020355,-29.495749616864032,-100.30872395676579,5.775394994232019,45.0,-21.169364509225716,42.575000000000045,-15.191567457105975,100.34156745710607,13.691716271446921,71.45828372855317,-120.74351999999999,69.86899563318777,10.13515570684637,28.88328372855302,4,-51.0,-34.75,-17.1500244140625,-78.79998779296875,-130.5,4,-0.08861082737487236,-11.25,1938.5,-2.0625,1963.0,-1.8,1941.5,-0.08861082737487236
6081,2024-04-30,1887.5,1988.5,1869.5,1986.0,4691300.0,-0.03600612870275788,1.2995169082125604,-6.15625,42.077230359520634,49.29090728286424,22.61086606377353,22.5261529770994,42.07855765249951,-28.921795429974054,6.159223980283659,119.0,-16.79767716102174,-25.299999999999955,-83.13588396204545,32.535883962045546,-54.217941981022705,3.6179419810227955,-44.033779200000026,14.634146341463413,-39.140279391716405,28.91794198102275,4,19.5,35.75,57.0,7.79998779296875,-54.5,1,-0.05774834437086096,4.625,1958.0,-11.25,1938.5,-2.0625,1963.0,-0.05774834437086096
6082,2024-05-01,1902.5,1915.0,1857.5,1870.0,2853000.0,0.007947019867549754,1.0,-0.3299492385786802,47.59284731774415,50.043136450377304,6.578191588896743,9.053577674503003,27.89798522566798,-42.88115701578863,6.0706487985064745,57.5,-15.51206356291641,-10.974999999999909,-67.95004070331902,46.0000407033192,-39.46252035165935,17.512520351659532,-53.07242803200006,33.33333333333333,-19.056634477425163,28.487520351659505,5,4.5,20.75,45.899993896484375,-3.0999755859375,-63.0,2,-0.04388961892247045,1.2995169082125604,1887.5,4.625,1958.0,-11.25,1938.5,-0.04388961892247045
6083,2024-05-02,1907.0,1924.5,1882.5,1896.0,1806900.0,0.0023653088042050463,-1.2105263157894737,0.3384615384615385,49.78962131837307,51.424935059546996,7.402945514846124,7.7051824740105985,25.163471828524735,-45.824772092746116,5.709228513913657,42.0,-11.899029202058045,-8.224999999999909,-61.890116573329124,45.440116573329306,-35.057558286664516,18.6075582866647,-51.84953091071998,37.786259541984734,-15.057789468221912,26.83255828666466,5,0.0,16.25,46.899993896484375,9.79998779296875,-32.0,3,-0.035395909805977954,1.0,1902.5,1.2995169082125604,1887.5,4.625,1958.0,-0.035395909805977954
6084,2024-05-07,1895.5,1927.0,1883.5,1903.0,2816600.0,-0.006030414263240691,-1.7619047619047619,-0.6818181818181818,45.25862068965517,52.35138960269485,22.000354962324536,20.492099296571723,38.8152967523522,-33.26015129646612,6.03175543405199,43.5,-7.243192090918001,-19.875,-73.2888509533916,33.5388509533916,-46.58192547669569,6.831925476695687,-38.0,29.00763358778626,-21.09467162280434,26.706925476695773,5,29.5,22.25,58.399993896484375,28.29998779296875,-52.0,1,-0.03139013452914796,-1.2105263157894737,1907.0,1.0,1902.5,1.2995169082125604,1887.5,-0.03139013452914796
6085,2024-05-08,1839.0,1904.0,1829.0,1895.5,2849900.0,-0.02980743867053548,1.0408163265306123,7.533333333333333,40.85603112840466,50.771785976060265,83.87145083938162,75.92290516557932,96.97100843721637,23.26501865410455,6.535707713835315,75.0,-3.187780031496459,-73.22499999999991,-136.48342985211866,-9.966570147881157,-104.85421492605929,-41.59578507394053,153.5,6.269592476489027,-43.00457867368665,31.62921492605936,5,71.75,75.0,114.89999389648438,84.79998779296875,-14.0,2,0.004078303425774976,-1.7619047619047619,1895.5,-1.2105263157894737,1907.0,1.0,1902.5,0.004078303425774976
6086,2024-05-09,1824.5,1840.0,1801.0,1832.0,2018500.0,-0.007884719956498087,2.3191489361702127,0.13274336283185842,38.76262626262626,48.29549060760804,93.1136765661754,86.13631759625468,110.95492706881532,38.108498710513004,7.498443955168526,39.0,0.8203872251706343,-82.20000000000005,-155.5760322261317,-8.82396777386839,-118.88801611306576,-45.51198388693433,164.73000000000002,18.650793650793652,-28.927126343961298,36.68801611306578,5,72.25,78.5,131.89999389648438,99.29998779296875,3.0,3,0.0016442861057823777,1.0408163265306123,1839.0,-1.7619047619047619,1895.5,-1.2105263157894737,1907.0,0.0016442861057823777
6087,2024-05-10,1834.0,1853.5,1815.0,1830.0,2243400.0,0.005206906001644196,-1.2647058823529411,-0.5333333333333333,44.05405405405405,46.39341420473923,74.60689074725974,71.3971482890297,100.80003858267855,29.36517780283566,8.480072639106147,38.5,7.753757060124144,-67.04999999999995,-144.64130445032515,10.541304450325242,-105.84565222516267,-28.254347774837242,147.70080000000007,26.190476190476193,-25.282129128653377,38.79565222516264,5,60.75,62.75,132.29998779296875,89.79998779296875,-23.0,4,-0.0005452562704471031,2.3191489361702127,1824.5,1.0408163265306123,1839.0,-1.7619047619047619,1895.5,-0.0005452562704471031
6088,2024-05-13,1816.0,1822.0,1794.0,1820.0,1877000.0,-0.009814612868047967,6.0,-1.0,40.079893475366184,44.67763165090112,77.73695122054505,85.59472482133606,117.47115524659148,47.48198667230554,9.613840712267328,40.0,2.9369501570308785,-79.84999999999991,-165.604300183649,5.904300183649184,-122.72715009182457,-36.97284990817525,158.4727680000001,16.541353383458645,-35.36717587365652,42.87715009182456,5,75.25,77.25,138.79998779296875,107.79998779296875,14.0,0,0.012940528634361126,-1.2647058823529411,1834.0,2.3191489361702127,1824.5,1.0408163265306123,1839.0,0.012940528634361126
6089,2024-05-14,1819.0,1854.0,1816.0,1820.0,1706100.0,0.0016519823788545551,-9.857142857142858,0.25,43.98280802292264,43.60597029207408,62.584693959703145,79.62840694121905,111.96337640637967,44.559944916558834,9.973433968301762,38.0,-6.3973691718183545,-72.375,-164.4572715664076,19.7072715664076,-118.4161357832038,-26.3338642167962,144.64440192000006,22.727272727272727,-29.306832408266807,46.04113578320375,5,72.25,74.25,127.17498779296875,104.79998779296875,29.5,1,0.03078614623419451,6.0,1816.0,-1.2647058823529411,1834.0,2.3191489361702127,1824.5,0.03078614623419451
6090,2024-05-15,1814.0,1839.5,1811.0,1826.0,1621800.0,-0.002748763056624526,-2.1666666666666665,12.0,31.918505942275047,42.477223134602355,50.299740905097224,79.69661762436931,114.66172536305135,50.09821421330798,10.896753665524262,28.5,-18.530599507625993,-71.65000000000009,-168.14548666832093,24.845486668320746,-119.8977433341604,-23.402256665839786,139.46573780480003,33.33333333333333,-12.965535384252334,48.2477433341604,5,46.5,79.25,132.17498779296875,109.79998779296875,14.0,2,0.0162624035281147,-9.857142857142858,1819.0,6.0,1816.0,-1.2647058823529411,1834.0,0.0162624035281147
6091,2024-05-16,1801.5,1822.5,1779.5,1811.5,2498600.0,-0.0068908489525909555,1.6875,0.8333333333333334,25.524475524475534,40.025181824239176,55.11351819504944,88.21342109487068,122.96520436094625,63.59617714391061,11.60187547147377,43.0,-28.10114831457031,-78.75,-181.51006801737321,24.010068017373214,-130.1300340086866,-27.369965991313393,142.39779353651193,29.53020134228188,-10.277084946043548,51.38003400868657,5,51.75,84.5,144.67498779296875,122.29998779296875,23.5,3,0.013044684984734989,-2.1666666666666665,1814.0,-9.857142857142858,1819.0,6.0,1816.0,0.013044684984734989
6092,2024-05-17,1807.5,1829.5,1791.5,1805.0,1812800.0,0.0033305578684430515,-1.576271186440678,-0.25,21.256931608133087,36.85488296754584,38.24218812815138,77.85675015152174,112.33278773650318,59.297008995415354,12.140681894631298,38.0,-39.260147356108064,-67.45000000000005,-173.85879465032622,38.958794650326126,-120.65439732516325,-14.245602674836846,123.24597005359101,37.58389261744966,3.0758507640559998,53.20439732516309,5,45.75,78.5,138.67498779296875,116.29998779296875,70.0,4,0.011065006915629283,1.6875,1801.5,-2.1666666666666665,1814.0,-9.857142857142858,1819.0,0.011065006915629283
6093,2024-05-20,1818.0,1854.0,1801.0,1804.5,2067000.0,0.0058091286307053736,-4.170731707317073,5.4,26.51072124756334,34.77178302953564,15.410462726930291,66.01589467738859,97.80715421348805,50.825252145815284,12.525137245981549,53.0,-40.581239435742646,-53.950000000000045,-163.3382029624604,55.43820296246031,-108.64410148123011,0.7441014812300182,100.6462924493037,51.67785234899329,20.57310523772451,54.694101481230156,5,23.75,68.0,125.42498779296875,105.79998779296875,81.5,0,-0.0038503850385038785,-1.576271186440678,1807.5,1.6875,1801.5,-2.1666666666666665,1814.0,-0.0038503850385038785
6094,2024-05-21,1823.0,1851.0,1822.5,1836.0,1725200.0,0.002750275027502802,-3.0714285714285716,-0.9629629629629629,22.107438016528917,32.688606017105,-1.067426352615712,58.70975925067978,90.01390020754684,47.33473107265422,12.623232020677927,33.0,-46.02270595198502,-45.575000000000045,-156.70473688910056,65.55473688910047,-101.1398684445503,9.989868444550211,84.51458905335949,58.38926174496645,30.858281124426888,55.56486844455025,5,-6.25,63.0,118.54998779296875,100.79998779296875,95.0,1,0.0038398244651673963,-4.170731707317073,1818.0,-1.576271186440678,1807.5,1.6875,1801.5,0.0038398244651673963
6095,2024-05-22,1816.0,1855.0,1803.5,1832.0,2092800.0,-0.0038398244651672853,-1.5121951219512195,1.2307692307692308,29.9719887955182,31.71186852075966,2.600380864827457,65.52512282904445,96.66719444138744,55.761348523601555,12.316438264592795,51.5,-53.71581202102561,-50.325000000000045,-163.89587979244607,63.245879792445976,-107.11043989622317,6.460439896223079,81.27342192909077,48.34437086092716,18.389637673561154,56.78543989622303,5,1.25,70.0,123.67498779296875,107.79998779296875,59.0,2,0.017896475770925013,-3.0714285714285716,1823.0,-4.170731707317073,1818.0,-1.576271186440678,1807.5,0.017896475770925013
6096,2024-05-23,1830.0,1839.5,1796.0,1811.0,1558300.0,0.007709251101321479,1.2894736842105263,-1.1875,29.577464788732385,30.103358602390585,-11.775743576444711,46.79675008460981,82.77905882194636,43.7021971105803,12.769256041750765,43.5,-59.02766420415742,-31.799999999999955,-143.47829737801067,79.87829737801076,-87.6391486890052,24.039148689005287,57.85154817476359,60.629921259842526,29.817743669387042,55.839148689005356,5,-12.75,56.0,101.92498779296875,95.4000244140625,33.5,3,-0.0010928961748634114,-1.5121951219512195,1816.0,-3.0714285714285716,1823.0,-4.170731707317073,1818.0,-0.0010928961748634114
6097,2024-05-24,1824.5,1825.0,1786.0,1791.5,2107700.0,-0.0030054644808743536,1.2941176470588236,1.736842105263158,26.890756302521012,28.637898916518903,-8.677573615992742,45.410180441624334,88.36155704427233,51.3159858794138,13.68160995787378,44.0,-58.306270734247846,-31.450000000000045,-137.67414236434684,74.77414236434674,-84.56207118217344,21.66207118217335,54.68342432078248,55.79710144927537,24.79855517297338,53.112071182173395,5,-7.25,61.5,102.17498779296875,100.9000244140625,37.0,4,0.00027404768429706294,1.2894736842105263,1830.0,-1.5121951219512195,1816.0,-3.0714285714285716,1823.0,0.00027404768429706294
6098,2024-05-27,1856.5,1856.5,1827.5,1832.0,1605300.0,0.01753905179501225,1.3673469387755102,0.7424242424242424,40.201005025125625,28.217698583430348,-38.36274574384856,5.293789396120928,55.77308956637398,21.448901502767967,14.449599310159817,32.0,-54.526371613765605,5.875,-87.67536639490027,99.42536639490027,-40.90018319745013,52.65018319745013,14.708750375119962,100.0,65.90964091083347,46.77518319745015,5,-38.5,29.5,72.92498779296875,68.9000244140625,20.5,0,0.011311607864260775,1.2941176470588236,1824.5,1.2894736842105263,1830.0,-1.5121951219512195,1816.0,0.011311607864260775
6099,2024-05-28,1811.5,1866.0,1811.5,1845.0,2160600.0,-0.024239159709130043,-2.253731343283582,-1.3673469387755102,42.666666666666664,29.411938663918306,6.103328854193933,42.46882761045572,99.46260765105126,68.32263635414552,15.49299494257843,54.5,-55.30009492203749,-32.77500000000009,-118.08895579048158,52.538955790481396,-75.43197789524083,9.881977895240652,-32.0,31.874999999999996,-5.497612723111228,42.65697789524079,5,11.25,74.5,120.77499389648438,113.9000244140625,64.5,1,0.048578526083356444,1.3673469387755102,1856.5,1.2941176470588236,1824.5,1.2894736842105263,1830.0,0.048578526083356444
6100,2024-05-29,1784.5,1814.0,1771.5,1802.0,2009100.0,-0.014904775048302565,1.0481927710843373,0.5223880597014925,39.99999999999999,31.020330272309913,31.825479158229882,58.81991280595639,124.57280267533383,96.78375587060145,16.818097289468614,42.5,-53.563939882819795,-51.09999999999991,-121.74708434397462,19.547084343974802,-86.42354217198726,-15.776457828012553,81.5,13.756613756613756,-24.91080336401834,35.323542171987334,5,34.25,97.5,143.25,140.9000244140625,97.5,2,0.07481087139254683,-2.253731343283582,1811.5,1.3673469387755102,1856.5,1.2941176470588236,1824.5,0.07481087139254683
6101,2024-05-30,1778.5,1781.5,1748.0,1765.0,2788400.0,-0.0033622863547212445,2.4358974358974357,-0.7714285714285715,35.87786259541984,32.64487815978622,38.2413109307804,59.27423016418061,129.28999376491197,104.55054947743406,17.653822091264086,36.5,-54.276429238388346,-51.65000000000009,-122.25647055475542,18.956470554755242,-86.95323527737787,-16.34676472262231,87.5,25.847457627118644,-13.803433463192007,35.3032352773777,5,28.5,91.75,131.75,146.9000244140625,113.0,3,0.05425920719707622,1.0481927710843373,1784.5,-2.253731343283582,1811.5,1.3673469387755102,1856.5,0.05425920719707622
6102,2024-05-31,1819.0,1820.0,1775.0,1801.5,6438000.0,0.02277199887545689,3.6153846153846154,1.2962962962962963,50.684931506849324,35.3309015219291,-0.5094364487922576,12.85706324489388,85.81720084947824,66.17297363869034,18.04699834478325,45.0,-49.61819012703609,-6.974999999999909,-68.91085391345723,54.96085391345741,-37.94292695672857,23.992926956728752,42.27999999999997,60.16949152542372,16.868551539539673,30.967926956728622,5,-12.0,51.25,90.75,106.4000244140625,66.0,4,0.024463991203958146,2.4358974358974357,1778.5,1.0481927710843373,1784.5,-2.253731343283582,1811.5,0.024463991203958146
6103,2024-06-03,1839.5,1845.5,1813.0,1829.5,2005900.0,0.011269928532160467,1.9545454545454546,0.5714285714285714,54.33403805496829,38.91163485953348,-19.711848410434186,-13.659480747328189,62.03775835858232,47.607228695290814,18.455107518284336,32.5,-41.10831107328113,16.90000000000009,-32.54172539986348,66.34172539986366,-7.820862699931695,41.62086269993188,17.248800000000074,77.54237288135593,30.332027802489648,24.720862699931793,6,-32.5,30.75,70.25,87.0999755859375,78.0,0,0.011959771677086062,3.6153846153846154,1819.0,2.4358974358974357,1778.5,1.0481927710843373,1784.5,0.011959771677086062
6104,2024-06-04,1836.0,1844.5,1808.5,1808.5,1927900.0,-0.0019026909486273835,-1.6181818181818182,2.75,54.68085106382978,41.65706400045699,-15.839572213564225,-15.647902177357764,61.76317550870226,53.16531290167927,18.960805277249253,36.0,-31.67666372697886,16.375,-20.041992852380417,52.79199285238042,-1.833496426190095,34.583496426190095,16.398848000000044,90.25641025641026,39.5850396129988,18.208496426190205,6,-29.0,32.25,84.125,94.5,87.5,1,0.022331154684095855,1.9545454545454546,1839.5,3.6153846153846154,1819.0,2.4358974358974357,1778.5,0.022331154684095855
6105,2024-06-05,1846.5,1853.0,1828.0,1835.5,1675100.0,0.005718954248365993,1.0833333333333333,0.4,59.65665236051502,44.99919595287728,-24.09166155717776,-26.93835505853258,47.51343788899817,44.17943477379595,18.61171500665597,25.0,-24.51244742716176,26.5,-10.898283101455718,63.89828310145572,7.800858449272027,45.19914155072797,-98.5,93.80952380952381,38.79241391642836,18.699141550727877,6,-39.5,21.75,73.625,88.5999755859375,128.5,2,0.015976171134578943,-1.6181818181818182,1836.0,1.9545454545454546,1839.5,3.6153846153846154,1819.0,0.015976171134578943
6106,2024-06-06,1827.5,1849.5,1810.0,1848.0,1514100.0,-0.010289737340915206,2.3617021276595747,-1.8636363636363635,54.06504065040651,48.01856088042012,-6.128005328773952,-8.118308732567357,62.85246219569535,63.85437549646463,17.983638892040727,39.5,-16.94677000570732,7.349999999999909,-30.148210483474486,44.848210483474304,-11.399105241737288,26.099105241737107,-77.40000000000009,67.3076923076923,9.668780299954186,18.749105241737155,6,-20.5,40.75,87.625,107.5999755859375,125.0,3,0.02982216142270855,1.0833333333333333,1846.5,-1.6181818181818182,1836.0,1.9545454545454546,1839.5,0.02982216142270855
6107,2024-06-07,1833.0,1833.5,1807.0,1827.5,1409000.0,0.003009575923392571,7.153846153846154,-0.2682926829268293,53.11203319502075,49.453119565964016,-11.505397766374244,-14.43727402429522,53.89268508698433,58.61468316880337,17.624123398448432,26.5,-12.372203021179985,12.900000000000091,-24.52304384354079,50.32304384354097,-5.811521921770236,31.611521921770418,-80.8420000000001,56.52173913043478,-1.793909209516677,18.71152192177039,6,-26.0,4.5,82.125,103.25,90.0,4,0.03191489361702127,2.3617021276595747,1827.5,1.0833333333333333,1846.5,-1.6181818181818182,1836.0,0.03191489361702127
6108,2024-06-10,1839.5,1848.0,1815.5,1843.0,1729500.0,0.0035460992907800915,3.814814814814815,-0.6363636363636364,53.40206185567011,50.645941253631065,-23.0996151841307,-20.117898632256583,43.03444364622965,51.65858942879754,16.842131470898824,32.5,-8.428195744794493,18.22499999999991,-20.120348993885955,56.57034899388577,-0.9476744969431365,37.397674496942955,-85.3251600000001,70.65217391304348,11.83584337509484,19.172674496942985,6,-39.0,-2.0,75.625,96.75,81.0,0,0.02473498233215543,7.153846153846154,1833.0,2.3617021276595747,1827.5,1.0833333333333333,1846.5,0.02473498233215543
6109,2024-06-11,1875.0,1886.0,1841.5,1844.0,1565300.0,0.019298722478934494,-1.4722222222222223,-8.857142857142858,60.88560885608856,52.96656445986313,-54.36158563418667,-53.97472089870644,5.723274365533143,15.808493210890447,16.431280543397197,46.5,-2.3446983695025665,50.924999999999955,5.715225789109809,96.1347742108901,28.320112894554768,73.52988710544514,-118.84865680000007,86.07594936708861,24.86363882415492,22.604887105445123,6,-58.0,-37.5,40.125,61.25,99.5,1,0.022666666666666613,3.814814814814815,1839.5,7.153846153846154,1833.0,2.3617021276595747,1827.5,0.022666666666666613
6110,2024-06-12,1843.5,1881.0,1837.5,1875.0,1659800.0,-0.016800000000000037,1.0,-1.0161290322580645,52.339688041594464,54.79565617610476,-15.212013737549569,-21.240341251253312,34.04159231265112,47.34010188842785,15.919723928485425,43.5,-2.0141629702759474,17.950000000000045,-27.797476202917096,63.69747620291719,-4.923738101458639,40.82373810145873,-82.15471052800012,46.20253164556962,-14.460365578913546,22.873738101458613,6,-13.0,-17.5,77.875,92.75,156.5,2,0.043395714673176045,-1.4722222222222223,1875.0,3.814814814814815,1839.5,7.153846153846154,1833.0,0.043395714673176045
6111,2024-06-13,1825.0,1848.5,1812.5,1848.0,1897200.0,-0.010035259018171927,2.0,0.7301587301587301,50.08291873963516,54.728765868636515,11.820749261138872,-0.9375810008000371,49.91752520046748,65.60797602888329,15.108247369292332,36.0,0.5387759446909968,-1.724999999999909,-46.05685263311034,42.60685263311052,-23.890926316555124,20.440926316555306,-58.66852210688012,22.78481012658228,-36.903447557853575,22.16592631655518,6,21.5,-8.0,87.375,111.25,181.5,3,0.08219178082191791,1.0,1843.5,-1.4722222222222223,1875.0,3.814814814814815,1839.5,0.08219178082191791
6112,2024-06-14,1827.5,1848.0,1800.0,1800.0,4502500.0,0.00136986301369868,-2.4909090909090907,-1.1956521739130435,44.66911764705882,53.654885823313236,11.905234954246907,-1.9630528331708774,46.41253970334287,62.87525841029674,14.490781670029545,48.0,6.302265844235308,-0.22499999999990905,-43.62336887535844,43.17336887535862,-21.92418443767906,21.47418443767924,-56.381781222605014,31.976744186046513,-21.678256387400953,21.699184437679243,6,15.5,-10.5,72.375,98.5,154.5,4,0.06839945280437765,2.0,1825.0,1.0,1843.5,-1.4722222222222223,1875.0,0.06839945280437765
6113,2024-06-17,1811.0,1823.5,1794.5,1819.5,2132000.0,-0.009028727770177825,2.515151515151515,-0.3090909090909091,49.897330595482536,53.123383549052434,26.750460217118643,14.741437094467983,62.24314679943063,78.30974266019143,14.403193802949705,33.0,13.64725382559186,-16.375,-60.21426982667981,27.46426982667981,-38.294634913339905,5.544634913339905,-35.28650997370073,18.0327868852459,-36.7919131963686,21.919634913339852,6,29.25,6.0,84.75,115.0,123.5,0,0.06184428492545546,-2.4909090909090907,1827.5,2.0,1825.0,1.0,1843.5,0.06184428492545546
6114,2024-06-18,1830.0,1837.5,1815.0,1822.5,1695400.0,0.010491441192711282,1.0,-0.8823529411764706,59.660297239915074,53.12378853565244,7.610143611240801,-3.9075961758546782,42.11985674140874,58.4748234967235,14.192228241371135,26.5,15.18886440514143,2.275000000000091,-41.52895920569631,46.07895920569649,-19.626979602848223,24.176979602848405,-49.875049574752666,41.040462427745666,-18.19506838957642,21.9019796028482,6,10.25,-13.0,62.25,92.5,103.5,1,0.04945355191256828,2.515151515151515,1811.0,-2.4909090909090907,1827.5,2.0,1825.0,0.04945355191256828
6115,2024-06-19,1848.5,1853.0,1835.0,1840.0,1428200.0,0.010109289617486361,1.0571428571428572,1.1333333333333333,64.11290322580646,54.24021771069688,-11.819241012660768,-20.920544127506673,22.382118241628405,39.2773262132564,13.534838704022492,23.0,14.636233928416459,19.15000000000009,-25.23005716167131,63.53005716167149,-3.040028580835724,41.340028580835906,-64.1400475917626,92.3076923076923,27.657080825747656,22.190028580835705,6,-8.25,-31.5,43.75,74.0,53.0,2,0.06816337571003506,1.0,1830.0,2.515151515151515,1811.0,-2.4909090909090907,1827.5,0.06816337571003506
6116,2024-06-20,1828.0,1844.0,1815.0,1831.5,1583000.0,-0.01109007303218823,1.0350877192982457,-0.4117647058823529,51.973684210526315,54.113734490197494,9.788508988913463,-0.6093007863639741,40.31679706792238,59.85408887744825,12.87228467402937,33.5,13.730532523428792,-1.25,-45.63290329904271,43.13290329904271,-23.44145164952124,20.94145164952124,-39.574445688092055,57.26495726495726,-7.623976770817919,22.19145164952133,6,12.25,-11.0,48.875,94.5,84.0,3,0.09409190371991238,1.0571428571428572,1848.5,1.0,1830.0,2.515151515151515,1811.0,0.09409190371991238
6117,2024-06-21,1825.0,1849.5,1820.0,1827.0,2481700.0,-0.001641137855579844,-3.9166666666666665,0.5714285714285714,46.55581947743468,53.35304089261579,12.88987802533461,2.561403052714695,40.27686921349732,63.52413029927038,11.965254309262003,29.5,10.404478906091754,-4.275000000000091,-48.64719968913164,40.09719968913146,-26.46109984456598,17.911099844565797,-32.67146786056833,52.13675213675214,-10.690945603087066,22.186099844565806,6,15.25,-8.0,44.625,90.25,81.5,4,0.09945205479452057,1.0350877192982457,1828.0,1.0571428571428572,1848.5,1.0,1830.0,0.09945205479452057
6118,2024-06-24,1877.5,1888.0,1850.5,1865.0,2335800.0,0.02876712328767117,1.2388059701492538,-6.25,57.99614643545279,53.03198951254514,-37.60782462675297,-50.89402649736439,-13.845256911427214,11.923230659066348,11.725393155932853,63.0,11.297302555745546,47.174999999999955,-0.7605653042876384,95.11056530428755,23.207217347856158,71.14278265214375,-81.42460914614549,85.61643835616438,25.173585477722327,23.967782652143775,6,-36.25,-59.5,-7.875,37.75,12.5,0,0.055659121171770964,-3.9166666666666665,1825.0,1.0350877192982457,1828.0,1.0571428571428572,1848.5,0.055659121171770964
6119,2024-06-25,1899.5,1907.0,1878.0,1878.5,1833700.0,0.011717709720372893,-1.6363636363636365,1.68,59.77859778597786,53.85853503969885,-62.32071148554883,-69.52799327454318,-36.87444974832397,-9.541981069663962,11.331971376028669,29.5,12.842002166293696,64.77500000000009,8.658134161218413,120.89186583878177,36.716567080609366,92.83343291939082,-97.90913259737681,91.84782608695652,34.15397453979935,28.05843291939079,6,-48.75,-72.0,-35.625,15.75,-51.5,1,0.018425901553040358,1.2388059701492538,1877.5,-3.9166666666666665,1825.0,1.0350877192982457,1828.0,0.018425901553040358
6120,2024-06-26,1918.0,1928.5,1881.0,1890.0,2893100.0,0.00973940510660709,-1.065217391304348,1.3333333333333333,66.728280961183,55.70801973098195,-77.26698811236042,-81.70263747684294,-56.854649117660074,-27.129132645777645,10.425454600515229,47.5,14.515460301054645,76.59999999999991,14.227097651647455,138.97290234835236,45.41354882582368,107.78645117417614,-107.97640198958675,90.7488986784141,32.8554281640632,31.186451174176185,6,-56.5,-79.75,-66.625,-2.75,-188.5,2,0.008081334723670563,-1.6363636363636365,1899.5,1.2388059701492538,1877.5,-3.9166666666666665,1825.0,0.008081334723670563
6121,2024-06-27,1875.0,1906.5,1869.0,1900.0,2452000.0,-0.022419186652763323,-1.027027027027027,-0.8928571428571429,56.81818181818182,57.05791574999562,-29.534483702957004,-32.78323189593357,-15.252510247471037,16.779254874056505,9.02524960587701,49.0,9.838265739103235,28.77500000000009,-27.767927334614342,85.31792733461452,0.5035363326928746,57.04646366730731,-53.128761790628005,50.69124423963134,-7.071056814003001,28.27146366730724,6,-13.5,-36.75,-23.375,37.25,-431.0,3,0.014133333333333331,-1.065217391304348,1918.0,-1.6363636363636365,1899.5,1.2388059701492538,1877.5,0.014133333333333331
6122,2024-06-28,1863.5,1890.0,1860.0,1874.0,2545100.0,-0.006133333333333324,-2.4285714285714284,0.42,53.83386581469648,57.495308552130496,-13.847018595479994,-18.739238214919624,-5.441774934775594,28.97990099660865,8.36260658045319,30.0,9.923996632742728,15.049999999999955,-40.47514840368876,70.57514840368867,-12.71257420184429,42.8125742018442,-30.965885611565227,16.666666666666664,-37.83488743323205,27.762574201844302,6,8.25,-25.25,-11.875,48.75,-119.5,4,0.026026294606922518,-1.027027027027027,1875.0,-1.065217391304348,1918.0,-1.6363636363636365,1899.5,0.026026294606922518
6123,2024-07-01,1861.5,1887.0,1857.0,1868.0,1881000.0,-0.0010732492621411405,-2.870967741935484,0.6190476190476191,47.58497316636851,56.153605877291994,-4.392144957822666,-15.817518200029099,-4.04466257625063,31.92511744479407,8.175234797053243,30.0,12.319824450254146,11.950000000000045,-43.700128859632514,67.6001288596326,-15.875064429816348,39.77506442981644,-19.369297050408704,6.293706293706294,-42.38746858880909,27.825064429816322,7,10.25,-23.25,-9.875,50.75,-148.5,0,0.0241740531829171,-2.4285714285714284,1863.5,-1.027027027027027,1875.0,-1.065217391304348,1918.0,0.0241740531829171
6124,2024-07-02,1877.0,1882.0,1834.0,1840.0,2217100.0,0.008326618318560408,1.0425531914893618,-5.6923076923076925,56.35673624288424,55.29180954585619,-13.995894104044737,-29.606342199784194,-20.382843114392017,17.236941679369465,7.7022243054285235,48.0,17.073638599732476,25.40000000000009,-31.16165708870244,81.96165708870262,-2.8808285443512887,53.68082854435147,51.5,45.5026455026455,-3.347807638418864,28.28082854435128,7,-5.25,-38.75,-25.0,35.25,-247.0,1,0.006925945657964894,-2.870967741935484,1861.5,-2.4285714285714284,1863.5,-1.027027027027027,1875.0,0.006925945657964894
6125,2024-07-03,1876.0,1893.0,1856.5,1872.0,1915100.0,-0.0005327650506127268,-1.0857142857142856,0.10810810810810811,60.36585365853659,56.224272817857326,-9.705418559093687,-27.703322986544208,-19.29890653445159,18.348638218913266,7.477448287748029,36.5,21.75797406642687,22.924999999999955,-34.60693621110704,80.45693621110695,-5.840968105553657,51.690968105553566,50.6099999999999,57.931034482758626,5.544544332733587,28.765968105553515,7,-1.75,-37.75,-21.625,36.25,-253.5,2,-0.014925373134328401,1.0425531914893618,1877.0,-2.870967741935484,1861.5,-2.4285714285714284,1863.5,-0.014925373134328401
6126,2024-07-04,1882.0,1889.0,1863.0,1863.0,1549800.0,0.0031982942430703876,-1.736842105263158,4.75,60.921843687374746,57.82049773007289,-8.090813466126747,-31.000376802958726,-27.061675145240542,13.553382896859603,6.919731019535086,26.0,22.748123305415675,26.200000000000045,-31.394224856580877,83.79422485658097,-2.597112428290302,54.99711242829039,42.75779999999986,81.35593220338984,25.297695866195298,28.797112428290447,7,-0.75,-43.75,-31.625,26.25,-259.5,3,-0.08103081827842717,-1.0857142857142856,1876.0,1.0425531914893618,1877.0,-2.870967741935484,1861.5,-0.08103081827842717
6127,2024-07-05,1891.5,1908.0,1874.0,1899.0,1683700.0,0.005047821466525049,1.6666666666666667,-0.39473684210526316,66.5979381443299,58.77625236439256,-8.007895991605665,-37.83269199029155,-38.92739373922427,4.099324564860581,6.436347784892485,34.0,21.28542563485871,32.77500000000009,-25.87604207795721,91.42604207795739,3.449478961021441,62.10052103897874,31.442643999999973,77.7027027027027,16.139086802900408,29.3255210389787,7,-10.25,-39.75,-52.875,5.0,-269.0,4,-0.23658472112080364,-1.736842105263158,1882.0,-1.0857142857142856,1876.0,1.0425531914893618,1877.0,-0.23658472112080364
6128,2024-07-08,1885.0,1900.0,1880.5,1893.5,2235200.0,-0.0034364261168384758,-1.2285714285714286,1.1333333333333333,61.95652173913043,59.01824391474286,-0.37117318315540615,-29.248768654332252,-35.61053419735913,11.524448236219996,6.268183075755092,19.5,25.28915445081543,24.0,-35.039683353778855,83.03968335377886,-5.519841676889428,53.51984167688943,36.16379112000004,68.91891891891892,4.562661921954529,29.519841676889477,7,-3.75,-23.5,-46.375,11.5,-262.5,0,-0.07480106100795758,1.6666666666666667,1891.5,-1.736842105263158,1882.0,-1.0857142857142856,1876.0,-0.07480106100795758
6129,2024-07-09,1917.5,1927.0,1884.0,1892.0,2432900.0,0.01724137931034475,-1.072289156626506,-3.0,64.13934426229508,58.73058428153309,-33.58073242534783,-61.55761279352828,-70.19182220977518,-20.331064601347634,7.033441264775098,43.0,32.381081584000185,54.375,-9.636409344771437,118.38640934477144,22.36929532761428,86.38070467238572,-83.5,86.52482269503547,24.642418876643546,32.005704672385775,7,-37.0,-56.0,-78.875,-21.0,-295.0,1,-0.10664928292046938,-1.2285714285714286,1885.0,1.6666666666666667,1891.5,-1.736842105263158,1882.0,-0.10664928292046938
6130,2024-07-10,1923.5,1934.0,1898.5,1905.0,2317300.0,0.0031290743155150125,-1.253968253968254,0.7254901960784313,70.80610021786492,60.28479743705343,-43.26867505659061,-64.56731286973672,-78.87494080959186,-25.66430456947751,7.907639813083153,35.5,32.677085564104345,56.375,-12.301108616642296,125.0511086166423,22.03694569167874,90.71305430832126,-87.6400000000001,85.2112676056338,21.805224127960493,34.33805430832118,7,-39.5,-59.25,-85.875,-27.0,-301.0,2,-0.1525864309851832,-1.072289156626506,1917.5,-1.2285714285714286,1885.0,1.6666666666666667,1891.5,-0.1525864309851832
6131,2024-07-11,1975.0,1979.5,1934.5,1944.0,2741100.0,0.02677410969586691,1.25,1.6756756756756757,76.97841726618705,62.85641426499683,-88.38674361322842,-109.88748980834134,-130.24217156558348,-76.43719995060542,8.62783621157281,56.0,31.984323124828734,100.375,19.406601356237843,181.34339864376216,59.89080067811892,140.85919932188108,-135.21440000000007,95.73459715639811,29.626490413189458,40.484199321881135,7,-68.25,-88.0,-137.375,-78.5,-352.5,3,-0.1784810126582278,-1.253968253968254,1923.5,-1.072289156626506,1917.5,-1.2285714285714286,1885.0,-0.1784810126582278
6132,2024-07-12,1952.5,1994.0,1951.5,1980.0,4386900.0,-0.011392405063291089,-1.88135593220339,-0.8870967741935484,65.12096774193549,64.80485810672648,-58.03773085018656,-81.73314761692268,-108.35168568966901,-53.55709010650503,9.229539802669652,42.5,26.96916301031547,71.625,-13.231457745066791,156.4814577450668,29.19677112746649,114.05322887253351,-104.33153600000014,63.436123348017624,-0.19587078538932445,42.42822887253342,7,-38.5,-58.25,-114.875,-66.0,-330.0,4,,1.25,1975.0,-1.253968253968254,1923.5,-1.072289156626506,1917.5,
6133,2024-07-16,1923.0,1974.0,1923.0,1962.0,1652000.0,-0.015108834827144646,-1.6153846153846154,1.4181818181818182,54.59882583170255,64.6095347277063,-21.117237806329967,-45.75821564665671,-79.96162989695654,-23.41035475834292,9.45244961484691,51.0,27.444430695648634,36.52500000000009,-43.56407869555824,116.61407869555842,-3.519539347779073,76.56953934777925,-63.16501312000014,35.45454545454545,-23.591790735773827,40.044539347779164,7,2.25,-28.75,-100.75,-36.5,-300.5,1,,-1.88135593220339,1952.5,1.25,1975.0,-1.253968253968254,1923.5,
6134,2024-07-17,1920.5,1954.5,1915.5,1950.0,1792000.0,-0.0013000520020800543,1.025974025974026,0.7564102564102564,50.52192066805844,63.51576439543095,-13.184328077243663,-38.08308896569497,-78.25277287514336,-20.03208377239571,9.951584914319705,39.0,30.13326199015978,29.5,-47.313513065482994,106.313513065483,-8.906756532741383,67.90675653274138,-49.931812070400156,23.036649214659686,-30.677658621089993,38.40675653274147,7,8.0,-26.25,-101.5,-34.0,-298.0,2,,-1.6153846153846154,1923.0,-1.88135593220339,1952.5,1.25,1975.0,
6135,2024-07-18,1974.5,1980.0,1920.5,1928.0,2714600.0,0.028117677688102027,1.0695652173913044,-1.576271186440678,69.86027944111777,64.50892392362462,-57.823495733244954,-86.59948782163156,-130.6113002476809,-72.77340769470038,11.012053148343298,59.5,37.15649820272802,77.20000000000005,-5.388007285293497,159.7880072852936,35.90599635735316,118.49400364264693,-94.05726710476824,75.15923566878982,20.192459206005466,41.29400364264677,7,-40.5,-80.25,-147.25,-88.0,-352.0,3,,1.025974025974026,1920.5,-1.6153846153846154,1923.0,-1.88135593220339,1952.5,
6136,2024-07-19,2000.0,2005.0,1960.0,1989.0,1680400.0,0.012914661939731564,3.2857142857142856,0.23655913978494625,75.80340264650283,65.53175331275494,-72.44310705547514,-103.87890931618495,-153.6722219266644,-97.86279700158775,11.849302245158992,45.0,41.403578240711795,94.09999999999991,6.243298491309815,181.95670150869,50.17164924565486,138.02835075434496,-110.4726857363869,94.41340782122904,33.172555221491294,43.92835075434505,7,-57.25,-100.25,-171.75,-119.0,-377.5,4,,1.0695652173913044,1974.5,1.025974025974026,1920.5,-1.6153846153846154,1923.0,
6137,2024-07-22,2006.5,2013.0,1988.0,1994.0,2057100.0,0.003249999999999975,-1.0408163265306123,1.1363636363636365,76.95167286245353,67.1978812153464,-68.0735109160239,-101.27670643502643,-157.9135847769121,-104.02837586597116,12.91300414621477,25.0,45.44807344789865,91.52500000000009,1.3874005084887813,181.6625994915114,46.45620025424432,136.59379974575586,-105.42541716274809,93.33333333333333,24.10344468376381,45.068799745755676,7,-58.0,-102.75,-174.75,-129.25,-384.0,0,,3.2857142857142856,2000.0,1.0695652173913044,1974.5,1.025974025974026,1920.5,
6138,2024-07-23,1982.0,1997.0,1968.0,1988.5,1656300.0,-0.012210316471467753,1.4680851063829787,-0.52,68.88489208633094,67.72516430690595,-31.700743195232917,-72.25075112457421,-130.81278898271148,-79.55656600783732,13.90700599500691,38.5,48.873969353124494,61.799999999999955,-31.258781649514276,154.85878164951419,15.270609175242726,108.32939082475718,-67.49436710321834,68.2051282051282,-3.859783208001005,46.52939082475715,7,-26.25,-78.25,-152.0,-105.5,-359.5,1,,-1.0408163265306123,2006.5,3.2857142857142856,2000.0,1.0695652173913044,1974.5,
6139,2024-07-24,1934.5,1970.0,1927.5,1960.0,2537300.0,-0.023965691220988905,-1.1518987341772151,3.923076923076923,59.01386748844376,66.41491622585914,20.634210591201736,-23.18278866668743,-81.30703832659174,-32.94884437697556,14.178477906660053,54.5,49.30269078268657,12.549999999999955,-80.18556065778102,105.28556065778093,-33.81778032889065,58.91778032889056,-8.175043050832073,15.135135135135137,-56.29205247822417,46.367780328890525,7,29.75,-20.5,-105.875,-64.25,-312.0,2,,1.4680851063829787,1982.0,-1.0408163265306123,2006.5,3.2857142857142856,2000.0,
6140,2024-07-25,1933.5,1952.0,1911.5,1927.0,3639500.0,-0.0005169294391315082,-1.16,-0.2549019607843137,58.05946791862284,64.31281074279646,25.92854866103653,-22.09484216015926,-78.1103639188143,-32.69951744643822,13.90916350450879,40.5,52.19527121610599,10.775000000000091,-82.08056129357328,103.63056129357346,-35.652780646786596,57.20278064678678,79.5,21.67487684729064,-46.49305544859832,46.42778064678666,7,28.75,-19.5,-104.875,-63.25,-311.0,3,,-1.1518987341772151,1934.5,1.4680851063829787,1982.0,-1.0408163265306123,2006.5,
6141,2024-07-26,1901.5,1936.5,1896.0,1921.0,2491000.0,-0.016550297388156165,-1.6557377049180328,-3.0,51.461988304093566,62.795146360814016,51.8597502100431,12.64034147183338,-43.83726762541346,-2.4869561682612584,13.798973864901365,40.5,51.31151034499999,-22.549999999999955,-113.26986958119323,68.16986958119332,-67.90993479059671,22.8099347905968,109.47000000000003,4.700854700854701,-59.68905585554155,45.35993479059667,7,53.0,12.5,-72.875,-31.25,-279.0,4,,-1.16,1933.5,-1.1518987341772151,1934.5,1.4680851063829787,1982.0,
6142,2024-07-29,1912.0,1945.5,1911.0,1938.5,2151600.0,0.005521956350249768,-1.4210526315789473,1.358974358974359,53.90173410404624,62.717691724407764,39.125091095949074,6.282234026866263,-52.08872161980116,-14.939057266643431,13.978562965066576,44.0,48.63417232647271,-14.474999999999909,-100.86973363571724,71.91973363571742,-57.672366817858574,28.722366817858756,94.37120000000004,15.841584158415841,-45.993621472362534,43.197366817858715,7,42.5,4.5,-83.375,-41.75,-289.5,0,,-1.6557377049180328,1901.5,-1.16,1933.5,-1.1518987341772151,1934.5,
6143,2024-07-30,1906.5,1913.5,1891.0,1912.0,1903500.0,-0.002876569037656873,4.294117647058823,0.20754716981132076,48.27586206896552,62.46812965784189,46.97874569355031,16.15463405613582,-44.69622411858131,-11.15555003561326,14.178675179294736,22.5,38.25354806951668,-22.22499999999991,-103.69858306118977,59.24858306118995,-62.96179153059484,18.51179153059502,95.45635200000015,19.62025316455696,-37.47703663569084,40.736791530594964,7,45.5,17.0,-77.875,-36.25,-284.0,1,,-1.4210526315789473,1912.0,-1.6557377049180328,1901.5,-1.16,1933.5,
6144,2024-07-31,1890.0,1905.5,1873.0,1893.5,2982500.0,-0.00865460267505902,1.3636363636363635,0.6363636363636364,44.9165402124431,59.69660307687804,65.59539611837454,35.49852561258467,-26.617628465633288,4.137303126919505,15.10193286920728,33.5,33.27482060163561,-39.375,-119.3038334772823,40.553833477282296,-79.33941673864115,0.5894167386411482,105.29897088000007,21.518987341772153,-30.699274525462002,39.964416738641155,7,53.0,33.5,-60.375,-19.75,-267.5,2,,4.294117647058823,1906.5,-1.4210526315789473,1912.0,-1.6557377049180328,1901.5,
6145,2024-08-01,1848.0,1874.0,1813.0,1866.5,2666100.0,-0.022222222222222254,2.6417910447761193,5.285714285714286,30.15625,54.62469722726661,98.0782986504978,79.36222319272974,16.73113618820321,45.95423769316335,16.216421201790034,77.0,32.44260632968371,-79.97499999999991,-164.67849212950955,4.728492129509732,-122.32674606475462,-37.6232539352452,137.51505320959996,26.41509433962264,-19.460127742299463,42.3517460647548,8,65.0,65.0,-8.875,22.25,-225.5,3,,1.3636363636363635,1890.0,4.294117647058823,1906.5,-1.4210526315789473,1912.0,
6146,2024-08-02,1729.5,1792.0,1726.0,1761.0,3625800.0,-0.06412337662337664,-2.4285714285714284,1.7027027027027026,23.197115384615387,48.65196861861793,194.64132704702706,195.8951613083209,134.77939819878338,163.7303336117002,17.815735349067808,122.0,29.962618093933088,-190.8499999999999,-312.41484083114847,-69.28515916885135,-251.6324204155742,-130.06757958442563,238.76354788864,1.5945330296127564,-40.32192465288694,60.78242041557432,8,132.0,140.0,120.375,140.75,-107.0,4,,2.6417910447761193,1848.0,1.3636363636363635,1890.0,4.294117647058823,1906.5,
6147,2024-08-05,1444.0,1766.0,1400.5,1666.5,6819500.0,-0.16507661173749644,-1.3618739903069468,7.063492063492063,14.360119047619051,42.59366050320549,438.0223880803162,470.26115679815325,416.67811997276317,446.8548788896205,19.839834505753753,365.5,9.17726083681373,-453.9749999999999,-699.4647307317032,-208.48526926829686,-576.7198653658515,-331.23013463414827,495.19192214200325,8.47953216374269,-32.83930358115794,122.74486536585157,8,241.25,262.75,405.875,426.25,178.5,0,,-2.4285714285714284,1729.5,2.6417910447761193,1848.0,1.3636363636363635,1890.0,
6148,2024-08-06,1744.0,1744.0,1690.5,1744.0,5819700.0,0.20775623268698062,1.0,-0.0,40.897369778236204,40.580716313182435,112.54729283409006,167.7571710958655,115.45700392663662,145.68245743836428,21.97331849599603,300.0,-10.66910201717792,-146.92499999999995,-401.8989460373982,108.04894603739854,-274.4119730186992,-19.43802698130071,119.77505304212286,68.01980198019803,23.38093325332109,127.48697301869923,8,-67.75,-37.25,111.0,126.25,-121.5,1,,-1.3618739903069468,1444.0,-2.4285714285714284,1729.5,2.6417910447761193,1848.0,
6149,2024-08-07,1713.0,1787.5,1655.5,1725.5,7594200.0,-0.017775229357798183,-1.0705882352941176,-100.0,36.185948230322246,38.15032523670459,121.61212379993117,192.52169508549878,146.30119485391992,175.2252615521611,23.329076788194598,132.0,-34.32888623595181,-167.70000000000005,-434.32242176805266,98.92242176805257,-301.01121088402647,-34.38878911597362,85.91654561622568,65.99788806758184,24.177843162840972,133.31121088402634,8,-40.0,-6.25,142.0,157.25,-90.5,2,,1.0,1744.0,-1.3618739903069468,1444.0,-2.4285714285714284,1729.5,
6150,2024-08-08,1630.0,1700.0,1630.0,1660.0,4046500.0,-0.04845300642148276,-3.6666666666666665,2.4,31.573705179282868,35.94051600061451,175.4876093705882,266.0463373804205,229.04812995368366,256.15247368423024,24.654424960591754,83.0,-57.99434256524478,-236.0250000000001,-524.1686913105914,52.1186913105912,-380.09684565529574,-91.95315434470444,157.5,58.620689655172406,22.484517692281763,144.07184565529565,8,43.0,76.75,225.0,240.25,-7.5,3,,-1.0705882352941176,1713.0,1.0,1744.0,-1.3618739903069468,1444.0,
6151,2024-08-09,1622.5,1652.5,1574.0,1630.0,5956800.0,-0.004601226993865004,1.9904761904761905,0.25,30.89552238805969,33.38427025439378,155.61397132458228,259.0663459069506,236.3961242747373,261.8695002523473,25.268365290232165,78.5,-77.61929619130365,-225.9000000000001,-528.726439782869,76.92643978286878,-377.3132198914345,-74.48678010856565,165.0,57.36434108527132,27.28743888267528,151.41321989143438,8,34.5,84.25,233.75,247.75,0.0,4,,-3.6666666666666665,1630.0,-1.0705882352941176,1713.0,1.0,1744.0,